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. 688077
    4. 返回上一页 刷新
股票代码（例：sh688077）       557条   (进入股票专站) 股票成本分析
相关股票: 紫金矿业  洛阳钼业  山东黄金  中国铝业  天齐锂业  赣锋锂业  北方稀土  江西铜业  华友钴业  中金黄金  云铝股份  铜陵有色  银泰黄金  神火股份  南山铝业  藏格矿业  金钼股份  西部矿业  天山铝业  中国稀土  驰宏锌锗  中矿资源  永兴材料  赤峰黄金  厦门钨业  云南铜业  锡业股份  海亮股份  创新新材  金力永磁  白银有色  盛新锂能  中金岭南  盛和资源  兴业银锡  雅化集团  宝钛股份  华峰铝业  湖南黄金  江特电机  盛屯矿业  恒邦股份  宝武镁业  
相关股吧: 601899股吧 603993股吧 600547股吧 601600股吧 002466股吧 002460股吧 600111股吧 600362股吧 603799股吧 600489股吧 000807股吧 000630股吧 000975股吧 000933股吧 600219股吧 000408股吧 601958股吧 601168股吧 002532股吧 000831股吧 600497股吧 002738股吧 002756股吧 600988股吧 600549股吧 000878股吧 000960股吧 002203股吧 600361股吧 300748股吧 601212股吧 002240股吧 000060股吧 600392股吧 000426股吧 002497股吧 600456股吧 601702股吧 002155股吧 002176股吧 600711股吧 002237股吧 002182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 25.38 25.7 25 25.2 0.4% 9980% 0% 1044593 0.2653 54.04 0.25 0% 0 0% 0 0% 0 0% 0%
20230927 24.66 25.37 24.58 25.1 1.74% 9940% 0% 607967 0.1523 34.27 0.25 0% 0 0% 0 0% 0 0% 0%
20230926 25.48 25.48 24.61 24.67 -3.03% 9768% 0% 634912 0.158 40.18 0.25 0% 0 0% 0 0% 0 0% 0%
20230925 25.07 25.49 24.91 25.44 0.99% 9999.99% 0% 690421 0.1742 45.41 0.25 0% 0 0% 0 0% 0 0% 0%
20230922 24.35 25.19 24.29 25.19 3.32% 9976% 0% 778456 0.1928 54.44 0.25 0% 0 0% 0 0% 0 0% 0%
20230921 24.38 24.96 24.2 24.38 -1.3% 9999.99% 0% 998037 0.2438 73.42 0.24 0% 0 0% 0 0% 0 0% 0%
20230920 25.13 25.17 24.4 24.7 -1.55% 9780% 0% 701803 0.1735 53.84 0.25 0% 0 0% 0 0% 0 0% 0%
20230919 25.75 25.75 25.01 25.09 -2.83% 9936% 0% 773957 0.1952 61.53 0.25 0% 0 0% 0 0% 0 0% 0%
20230918 25 26.17 24.73 25.82 2.75% 9830.77% 0% 1207989 0.3119 99.47 0.26 0% 0 0% 0 0% 0 0% 0%
20230915 25.02 25.53 24.81 25.13 0.44% 9952% 0% 866997 0.2178 72.31 0.25 0% 0 0% 0 0% 0 0% 0%
20230914 25.56 25.58 24.87 25.02 -1.61% 9908% 0% 648321 0.1632 55.98 0.25 0% 0 0% 0 0% 0 0% 0%
20230913 26.04 26.04 25.1 25.43 -1.59% 9999.99% 0% 712326 0.1813 61.08 0.25 0% 0 0% 0 0% 0 0% 0%
20230912 25.88 26.18 25.75 25.84 -0.12% 9838.46% 0% 515154 0.1336 42.33 0.26 0% 0 0% 0 0% 0 0% 0%
20230911 25.53 26.19 25.37 25.87 1.21% 9850% 0% 895410 0.2319 70.06 0.26 0% 0 0% 0 0% 0 0% 0%
20230908 25.35 25.87 25.18 25.56 0.35% 9730.77% 0% 499233 0.1279 39.02 0.26 0% 0 0% 0 0% 0 0% 0%
20230907 26.12 26.25 25.37 25.47 -2.41% 9696.15% 0% 783817 0.2014 60.81 0.26 0% 0 0% 0 0% 0 0% 0%
20230906 25.83 26.17 25.6 26.1 0.85% 9938.46% 0% 960138 0.2495 77.08 0.26 0% 0 0% 0 0% 0 0% 0%
20230905 25.7 26.08 25.6 25.88 0% 9853.85% 0% 1003830 0.2595 82.33 0.26 0% 0 0% 0 0% 0 0% 0%
20230904 25.31 26.1 25.05 25.88 2.66% 9853.85% 0% 1119404 0.2868 93.59 0.26 0% 0 0% 0 0% 0 0% 0%
20230901 25.3 25.5 24.95 25.21 0.04% 9984% 0% 659202 0.1661 56.98 0.25 0% 0 0% 0 0% 0 0% 0%
20230831 25.79 25.79 25 25.2 -1.83% 9980% 0% 827381 0.2087 68.07 0.25 0% 0 0% 0 0% 0 0% 0%
20230830 25.14 26.18 25 25.67 2.93% 9773.08% 0% 1467876 0.377 112.68 0.26 0% 0 0% 0 0% 0 0% 0%
20230829 23.52 25.18 23.2 24.94 6.67% 9876% 0% 1506892 0.371 121.08 0.25 0% 0 0% 0 0% 0 0% 0%
20230828 25 25.52 23.36 23.38 0.47% 9641.67% 0% 957156 0.2333 82.69 0.24 0% 0 0% 0 0% 0 0% 0%
20230825 23.82 23.83 23.13 23.27 -2.31% 9999.99% 0% 607947 0.1423 42.31 0.23 0% 0 0% 0 0% 0 0% 0%
20230824 24.03 24.29 23.53 23.82 0.13% 9825% 0% 468961 0.1123 28.79 0.24 0% 0 0% 0 0% 0 0% 0%
20230823 24.53 24.53 23.79 23.79 -3.02% 9812.5% 0% 567219 0.1364 32.37 0.24 0% 0 0% 0 0% 0 0% 0%
20230822 24.53 24.86 23.97 24.53 0.2% 9999.99% 0% 609112 0.148 31.23 0.24 0% 0 0% 0 0% 0 0% 0%
20230821 25.04 25.32 24.41 24.48 -2.47% 9692% 0% 573421 0.1426 28.49 0.25 0% 0 0% 0 0% 0 0% 0%
20230818 25.7 26.1 25.1 25.1 -1.76% 9553.85% 0% 766804 0.1963 36.46 0.26 0% 0 0% 0 0% 0 0% 0%
20230817 24.39 25.79 24.19 25.55 4.76% 9999.99% 0% 1623171 0.409 74.73 0.25 0% 0 0% 0 0% 0 0% 0%
20230816 24.2 24.78 24 24.39 -0.69% 9656% 0% 579075 0.1419 27.38 0.25 0% 0 0% 0 0% 0 0% 0%
20230815 24.91 25.2 24.33 24.56 -1.21% 9724% 0% 673298 0.1662 30.83 0.25 0% 0 0% 0 0% 0 0% 0%
20230814 25.31 25.53 24.4 24.86 -1.54% 9844% 0% 808718 0.2001 32.83 0.25 0% 0 0% 0 0% 0 0% 0%
20230811 25.67 25.8 25.25 25.25 -1.64% 9611.54% 0% 763633 0.1948 32.67 0.26 0% 0 0% 0 0% 0 0% 0%
20230810 25.83 25.96 25.61 25.67 -0.7% 9773.08% 0% 677381 0.1743 37.6 0.26 0% 0 0% 0 0% 0 0% 0%
20230809 26.26 26.43 25.75 25.85 -1.49% 9842.31% 0% 1096559 0.2854 60.46 0.26 0% 0 0% 0 0% 0 0% 0%
20230808 27.14 27.14 26.12 26.24 -3.88% 9618.52% 0% 1640296 0.4349 86.05 0.27 0% 0 0% 0 0% 0 0% 0%
20230807 26.88 27.45 26.23 27.3 2.55% 9999.99% 0% 1952753 0.5269 103.41 0.27 0% 0 0% 0 0% 0 0% 0%
20230804 27.01 27.19 26.52 26.62 -1.63% 9759.26% 0% 1454633 0.389 82.38 0.27 0% 0 0% 0 0% 0 0% 0%
20230803 27.55 27.56 26.88 27.06 -1.06% 9922.22% 0% 907041 0.2459 52.83 0.27 0% 0 0% 0 0% 0 0% 0%
20230802 28.38 28.38 27.23 27.35 -2.57% 9667.86% 0% 1917753 0.5306 110.61 0.28 0% 0 0% 0 0% 0 0% 0%
20230801 26.6 28.48 26.48 28.07 5.41% 9925% 0% 3204879 0.8824 191.7 0.28 0% 0 0% 0 0% 0 0% 0%
20230731 26.55 27 26.33 26.63 1.25% 9762.96% 0% 1175787 0.3144 77.43 0.27 0% 0 0% 0 0% 0 0% 0%
20230728 26 26.36 25.48 26.3 0.92% 9999.99% 0% 1344952 0.3497 81.15 0.26 0% 0 0% 0 0% 0 0% 0%
20230727 26.37 26.59 26 26.06 -1.18% 9923.08% 0% 830933 0.2181 45.55 0.26 0% 0 0% 0 0% 0 0% 0%
20230726 26.6 26.84 26.21 26.37 -0.79% 9999.99% 0% 1070000 0.2831 49.8 0.26 0% 0 0% 0 0% 0 0% 0%
20230725 26 26.8 26 26.58 -0.82% 9999.99% 0% 1912118 0.505 67.54 0.26 0% 0 0% 0 0% 0 0% 0%
20230724 27.04 27.04 26.62 26.8 -1% 9825.93% 0% 716506 0.192 22.67 0.27 0% 0 0% 0 0% 0 0% 0%
20230721 27.69 27.94 27 27.07 -2.13% 9925.93% 0% 1210124 0.3312 36.45 0.27 0% 0 0% 0 0% 0 0% 0%
20230720 27.84 28.4 27.65 27.66 -1.46% 9778.57% 0% 1437702 0.4025 40 0.28 0% 0 0% 0 0% 0 0% 0%
20230719 27.97 28.27 27.69 28.07 -0.53% 9925% 0% 1365138 0.3824 32.69 0.28 0% 0 0% 0 0% 0 0% 0%
20230718 28.56 28.66 27.93 28.22 -0.35% 9978.57% 0% 1764283 0.4989 34.44 0.28 0% 0 0% 0 0% 0 0% 0%
20230717 29.29 29.29 28.11 28.32 -3.87% 9999.99% 0% 2155836 0.6118 41.22 0.28 0% 0 0% 0 0% 0 0% 0%
20230714 30.2 30.58 29.46 29.46 -3.41% 9720% 0% 2767336 0.8281 54.12 0.3 0% 0 0% 0 0% 0 0% 0%
20230713 31.4 31.67 30.4 30.5 -3.72% 9738.71% 0% 3451038 1.0661 65.72 0.31 0% 0 0% 0 0% 0 0% 0%
20230712 30.59 33.66 29.93 31.68 0.64% 9800% 0% 6600767 2.0905 115.2 0.32 0% 0 0% 0 0% 0 0% 0%
20230711 30.38 31.6 29.43 31.48 2.94% 9999.99% 0% 4931039 1.4986 99.2 0.3 0% 0 0% 0 0% 0 0% 0%
20230710 30.91 31.55 30.29 30.58 -1.39% 9764.52% 0% 2608931 0.8029 54.73 0.31 0% 0 0% 0 0% 0 0% 0%
20230707 31.93 32.22 30.94 31.01 -4.14% 9903.23% 0% 4150385 1.3027 93.02 0.31 0% 0 0% 0 0% 0 0% 0%
20230706 32.89 33.14 31.29 32.35 -3.69% 9999.99% 0% 6008673 1.9254 153.7 0.32 0% 0 0% 0 0% 0 0% 0%
20230705 29.87 34.55 28.98 33.59 12.91% 9999.99% 0% 9408212 3.0522 277.02 0.32 0% 0 0% 0 0% 0 0% 0%
20230704 29.63 30.88 29.43 29.75 1.26% 9816.67% 0% 2530291 0.756 94.26 0.3 0% 0 0% 0 0% 0 0% 0%
20230703 30.34 30.78 29.17 29.38 -2.75% 9693.33% 0% 3486228 1.0379 138.22 0.3 0% 0 0% 0 0% 0 0% 0%
20230630 29.15 31.22 28.86 30.21 1.27% 9970% 0% 5655545 1.6981 247.9 0.3 0% 0 0% 0 0% 0 0% 0%
20230629 26.12 30.36 26.03 29.83 14.47% 9999.99% 0% 5887452 1.6976 307.36 0.29 0% 0 0% 0 0% 0 0% 0%
20230628 26.01 26.3 25.33 26.06 -0.19% 9923.08% 0% 1137756 0.2934 65.87 0.26 0% 0 0% 0 0% 0 0% 0%
20230627 25.08 26.23 25.08 26.11 4.02% 9942.31% 0% 1227544 0.3163 70.24 0.26 0% 0 0% 0 0% 0 0% 0%
20230626 24.92 25.97 24.88 25.1 0.4% 9940% 0% 976562 0.248 54.58 0.25 0% 0 0% 0 0% 0 0% 0%
20230621 25.68 26.1 25 25 -2.65% 9900% 0% 522397 0.1326 28.76 0.25 0% 0 0% 0 0% 0 0% 0%
20230620 26.25 26.25 25.58 25.68 -1.23% 9776.92% 0% 554594 0.1431 29.18 0.26 0% 0 0% 0 0% 0 0% 0%
20230619 26.23 26.46 25.88 26 -0.8% 9900% 0% 588246 0.1539 29.17 0.26 0% 0 0% 0 0% 0 0% 0%
20230616 26.27 26.39 25.72 26.21 0.19% 9980.77% 0% 779427 0.2032 37.17 0.26 0% 0 0% 0 0% 0 0% 0%
20230615 25.16 26.25 25.16 26.16 2.95% 9961.54% 0% 1095366 0.2844 51.69 0.26 0% 0 0% 0 0% 0 0% 0%
20230614 25.5 25.5 24.59 25.41 -0.04% 9999.99% 0% 1117561 0.2793 52.94 0.25 0% 0 0% 0 0% 0 0% 0%
20230613 24.96 25.96 24.77 25.42 2.05% 9999.99% 0% 1708743 0.4349 87.39 0.25 0% 0 0% 0 0% 0 0% 0%
20230612 24.54 25.12 23.98 24.91 1.71% 9864% 0% 905629 0.2222 50.01 0.25 0% 0 0% 0 0% 0 0% 0%
20230609 25.21 25.35 24.18 24.49 -2.08% 9696% 0% 992911 0.2433 57.18 0.25 0% 0 0% 0 0% 0 0% 0%
20230608 25.51 25.79 25.01 25.01 -2.19% 9904% 0% 542609 0.1373 33.64 0.25 0% 0 0% 0 0% 0 0% 0%
20230607 26.22 26.28 25.44 25.57 -1.46% 9734.62% 0% 631209 0.1626 41.3 0.26 0% 0 0% 0 0% 0 0% 0%
20230606 26.73 26.73 25.91 25.95 -3.03% 9880.77% 0% 579050 0.1519 38.89 0.26 0% 0 0% 0 0% 0 0% 0%
20230605 27.1 27.28 26.64 26.76 -0.45% 9811.11% 0% 533308 0.1435 36.66 0.27 0% 0 0% 0 0% 0 0% 0%
20230602 26.34 27.08 26.3 26.88 2.83% 9855.56% 0% 1159282 0.3106 85.61 0.27 0% 0 0% 0 0% 0 0% 0%
20230601 26.01 26.37 25.71 26.14 0.35% 9953.85% 0% 452427 0.1181 32.21 0.26 0% 0 0% 0 0% 0 0% 0%
20230531 26.2 26.24 25.83 26.05 -0.38% 9919.23% 0% 495860 0.1288 29.98 0.26 0% 0 0% 0 0% 0 0% 0%
20230530 25.75 26.25 25.55 26.15 1.28% 9957.69% 0% 510689 0.1322 37.87 0.26 0% 0 0% 0 0% 0 0% 0%
20230529 26.26 26.39 25.67 25.82 -1.07% 9830.77% 0% 451482 0.1173 33.62 0.26 0% 0 0% 0 0% 0 0% 0%
20230526 26.54 26.54 25.87 26.1 -1.44% 9938.46% 0% 544989 0.1419 40.6 0.26 0% 0 0% 0 0% 0 0% 0%
20230525 26.4 26.55 26.06 26.48 0.8% 9999.99% 0% 554476 0.1458 41.9 0.26 0% 0 0% 0 0% 0 0% 0%
20230524 26.25 26.6 26 26.27 0.08% 9999.99% 0% 437197 0.1154 30.5 0.26 0% 0 0% 0 0% 0 0% 0%
20230523 26.5 26.73 26.25 26.25 -0.94% 9622.22% 0% 501825 0.1331 37.61 0.27 0% 0 0% 0 0% 0 0% 0%
20230522 25.95 26.69 25.86 26.5 1.3% 9999.99% 0% 655418 0.1729 54.98 0.26 0% 0 0% 0 0% 0 0% 0%
20230519 26.68 26.68 26.08 26.16 -0.57% 9961.54% 0% 637338 0.1676 43.49 0.26 0% 0 0% 0 0% 0 0% 0%
20230518 38.28 38.28 37.1 37.44 -1.27% 9999.99% 0% 401093 0.1504 37.83 0.37 0% 0 0% 0 0% 0 0% 0%
20230517 37 38.15 37 37.92 1.83% 9878.95% 0% 403870 0.1527 36.55 0.38 0% 0 0% 0 0% 0 0% 0%
20230516 38.5 38.5 37.17 37.24 -2.15% 9700% 0% 462861 0.174 40.74 0.38 0% 0 0% 0 0% 0 0% 0%
20230515 37.12 38.25 37.12 38.06 2.53% 9915.79% 0% 543555 0.2054 45.8 0.38 0% 0 0% 0 0% 0 0% 0%
20230510 37.85 37.88 36.73 37.28 -1.51% 9975.68% 0% 681448 0.2537 47.92 0.37 0% 0 0% 0 0% 0 0% 0%
20230509 36.21 38.39 35.66 37.85 4.13% 9999.99% 0% 1689824 0.6315 128.25 0.37 0% 0 0% 0 0% 0 0% 0%
20230508 36.88 36.89 36.06 36.35 -0.19% 9997.22% 0% 663297 0.2413 50.63 0.36 0% 0 0% 0 0% 0 0% 0%
20230505 36.94 36.98 35.85 36.42 0.33% 9999.99% 0% 898282 0.3266 66.88 0.36 0% 0 0% 0 0% 0 0% 0%
20230504 36.64 37.13 34 36.3 -7.42% 9999.99% 0% 2442949 0.8663 175.05 0.35 0% 0 0% 0 0% 0 0% 0%
20230428 39 39.79 39 39.21 0.54% 9953.85% 0% 709287 0.279 61.33 0.39 0% 0 0% 0 0% 0 0% 0%
20230427 39.87 39.87 38.88 39 -2.26% 9900% 0% 782546 0.3072 58.42 0.39 0% 0 0% 0 0% 0 0% 0%
20230426 38.68 40.49 38.65 39.9 3.15% 9875% 0% 688240 0.2745 48.78 0.4 0% 0 0% 0 0% 0 0% 0%
20230425 40.46 40.46 38.18 38.68 -3.71% 9817.95% 0% 848104 0.3303 55.21 0.39 0% 0 0% 0 0% 0 0% 0%
20230424 41.11 41.2 39.88 40.17 -3.04% 9942.5% 0% 842690 0.3402 56.85 0.4 0% 0 0% 0 0% 0 0% 0%
20230421 42.96 43.37 41.4 41.43 -3.54% 9764.29% 0% 825173 0.3472 57.97 0.42 0% 0 0% 0 0% 0 0% 0%
20230420 44.1 44.33 42.63 42.95 -2.67% 9888.37% 0% 939063 0.4049 68.17 0.43 0% 0 0% 0 0% 0 0% 0%
20230419 45.33 45.44 44.02 44.13 -2.32% 9929.55% 0% 773392 0.3441 54.97 0.44 0% 0 0% 0 0% 0 0% 0%
20230418 45.69 46.33 45.12 45.18 -1.18% 9721.74% 0% 884876 0.4036 58.98 0.46 0% 0 0% 0 0% 0 0% 0%
20230417 46.41 46.55 45.59 45.72 -1.06% 9839.13% 0% 976053 0.4474 64.01 0.46 0% 0 0% 0 0% 0 0% 0%
20230414 44.55 46.48 44.55 46.21 4.08% 9945.65% 0% 1850121 0.8429 115.18 0.46 0% 0 0% 0 0% 0 0% 0%
20230413 44.9 45.64 44.22 44.4 -1.29% 9766.67% 0% 1294086 0.5823 86.74 0.45 0% 0 0% 0 0% 0 0% 0%
20230412 43.81 45.32 43.81 44.98 2.34% 9895.56% 0% 1307736 0.585 93.51 0.45 0% 0 0% 0 0% 0 0% 0%
20230411 43.82 44.08 43.38 43.95 0.25% 9888.64% 0% 639373 0.2794 46.89 0.44 0% 0 0% 0 0% 0 0% 0%
20230410 44.36 44.67 43.69 43.84 -1.17% 9863.64% 0% 796517 0.3502 56.23 0.44 0% 0 0% 0 0% 0 0% 0%
20230407 44.33 44.6 44.07 44.36 0% 9981.82% 0% 711817 0.3156 51.81 0.44 0% 0 0% 0 0% 0 0% 0%
20230406 44.49 44.9 43 44.36 0.02% 9981.82% 0% 1618767 0.7104 118.13 0.44 0% 0 0% 0 0% 0 0% 0%
20230404 46.18 46.18 44.04 44.35 -4.09% 9755.56% 0% 2039790 0.9105 163.22 0.45 0% 0 0% 0 0% 0 0% 0%
20230403 46 46.5 45.26 46.24 1.07% 9952.17% 0% 1127876 0.5191 101.17 0.46 0% 0 0% 0 0% 0 0% 0%
20230331 45.5 47.29 45.45 45.75 2.17% 9845.65% 0% 1776139 0.8247 161.57 0.46 0% 0 0% 0 0% 0 0% 0%
20230330 45.77 45.98 43.93 44.78 -2.14% 9851.11% 0% 844820 0.3769 80.74 0.45 0% 0 0% 0 0% 0 0% 0%
20230329 45.75 46.19 45.55 45.76 0.02% 9847.83% 0% 361621 0.1656 35.85 0.46 0% 0 0% 0 0% 0 0% 0%
20230328 46.28 46.28 45.61 45.75 -0.89% 9845.65% 0% 570940 0.2617 53.88 0.46 0% 0 0% 0 0% 0 0% 0%
20230327 47.4 47.67 46.03 46.16 -2.14% 9934.78% 0% 1344129 0.625 125.83 0.46 0% 0 0% 0 0% 0 0% 0%
20230324 46.9 47.5 46.7 47.17 0.38% 9936.17% 0% 537582 0.2536 51.47 0.47 0% 0 0% 0 0% 0 0% 0%
20230323 47.4 47.52 46.6 46.99 -0.8% 9897.87% 0% 613317 0.2878 55.85 0.47 0% 0 0% 0 0% 0 0% 0%
20230322 48 48.05 47.14 47.37 -0.59% 9978.72% 0% 682227 0.3237 61.79 0.47 0% 0 0% 0 0% 0 0% 0%
20230321 46.34 47.76 46 47.65 2.83% 9999.99% 0% 907520 0.428 77.48 0.47 0% 0 0% 0 0% 0 0% 0%
20230320 45.99 46.35 45.28 46.34 1% 9973.91% 0% 686316 0.3154 52.45 0.46 0% 0 0% 0 0% 0 0% 0%
20230317 45.99 46.19 45.8 45.88 0.07% 9873.91% 0% 676336 0.311 46.11 0.46 0% 0 0% 0 0% 0 0% 0%
20230316 46.8 46.8 45.71 45.85 -1.82% 9867.39% 0% 522116 0.2405 32.59 0.46 0% 0 0% 0 0% 0 0% 0%
20230315 46.56 47.65 46.49 46.7 1.02% 9836.17% 0% 722480 0.3404 36.64 0.47 0% 0 0% 0 0% 0 0% 0%
20230314 46.82 46.82 45.51 46.23 -1.34% 9950% 0% 721553 0.3331 35.01 0.46 0% 0 0% 0 0% 0 0% 0%
20230313 47.25 47.5 46.11 46.86 -0.93% 9870.21% 0% 775365 0.3619 35.52 0.47 0% 0 0% 0 0% 0 0% 0%
20230310 47.53 47.76 46.8 47.3 -1.72% 9963.83% 0% 753858 0.3563 35.14 0.47 0% 0 0% 0 0% 0 0% 0%
20230309 48.5 48.68 47.93 48.13 -0.31% 9927.08% 0% 646082 0.3114 29.94 0.48 0% 0 0% 0 0% 0 0% 0%
20230308 47.51 48.4 47.21 48.28 1.05% 9958.33% 0% 857738 0.4104 38.04 0.48 0% 0 0% 0 0% 0 0% 0%
20230307 47.58 49.3 47.58 47.78 -0.33% 9854.17% 0% 1750443 0.847 78.04 0.48 0% 0 0% 0 0% 0 0% 0%
20230306 47.5 47.96 46.61 47.94 0.95% 9999.99% 0% 1901656 0.8989 85.97 0.47 0% 0 0% 0 0% 0 0% 0%
20230303 47.13 47.49 46.46 47.49 0.76% 9999.99% 0% 2044921 0.9602 97.59 0.47 0% 0 0% 0 0% 0 0% 0%
20230302 50.05 50.5 46.96 47.13 -7.24% 9718.75% 0% 4454833 2.1404 227.1 0.48 0% 0 0% 0 0% 0 0% 0%
20230301 50.36 50.81 49.9 50.81 0.85% 9999.99% 0% 1070133 0.54 65.62 0.5 0% 0 0% 0 0% 0 0% 0%
20230228 51 51.58 50.1 50.38 -2.44% 9778.43% 0% 1524575 0.7701 92.29 0.51 0% 0 0% 0 0% 0 0% 0%
20230227 52.5 52.6 51.39 51.64 -1.71% 9830.77% 0% 651997 0.3388 42.4 0.52 0% 0 0% 0 0% 0 0% 0%
20230224 54.41 54.43 52.1 52.54 -3.77% 9813.21% 0% 1399049 0.7413 90.07 0.53 0% 0 0% 0 0% 0 0% 0%
20230223 53.53 55.16 53.22 54.6 2% 9999.99% 0% 1480623 0.8049 95.79 0.54 0% 0 0% 0 0% 0 0% 0%
20230222 52.99 54.3 52.65 53.53 1% 9812.96% 0% 1275082 0.6823 80.14 0.54 0% 0 0% 0 0% 0 0% 0%
20230221 52.2 53.33 52.03 53 1.3% 9900% 0% 1083405 0.5726 63.72 0.53 0% 0 0% 0 0% 0 0% 0%
20230220 53.22 53.23 50.5 52.32 0.27% 9961.54% 0% 1168823 0.6037 64.94 0.52 0% 0 0% 0 0% 0 0% 0%
20230217 53.33 53.8 52 52.18 -2.16% 9745.28% 0% 1055442 0.5578 58.97 0.53 0% 0 0% 0 0% 0 0% 0%
20230216 55.77 56.2 52.82 53.33 -4.6% 9596.36% 0% 1793844 0.9782 99.92 0.55 0% 0 0% 0 0% 0 0% 0%
20230215 57.38 57.49 55.62 55.9 -2.6% 9882.14% 0% 1277871 0.7192 72.92 0.56 0% 0 0% 0 0% 0 0% 0%
20230214 57.47 58.5 56.96 57.39 -0.71% 9794.83% 0% 931970 0.5368 48.81 0.58 0% 0 0% 0 0% 0 0% 0%
20230213 56.83 58.18 56.79 57.8 1.4% 9865.52% 0% 996121 0.5733 51.98 0.58 0% 0 0% 0 0% 0 0% 0%
20230210 58.29 58.29 56.3 57 -2.21% 9900% 0% 1202805 0.6863 59.19 0.57 0% 0 0% 0 0% 0 0% 0%
20230209 56.6 58.52 56 58.29 2.68% 9950% 0% 1367870 0.791 67.41 0.58 0% 0 0% 0 0% 0 0% 0%
20230208 58.55 59.5 56.77 56.77 -3.16% 9687.93% 0% 1520550 0.8826 77.03 0.58 0% 0 0% 0 0% 0 0% 0%
20230207 58.02 58.78 57.4 58.62 0.6% 9999.99% 0% 1295077 0.753 67.48 0.58 0% 0 0% 0 0% 0 0% 0%
20230206 57.47 58.49 57.18 58.27 0.87% 9946.55% 0% 1162861 0.6747 54.08 0.58 0% 0 0% 0 0% 0 0% 0%
20230203 58.7 59.2 56.8 57.77 -2.18% 9860.34% 0% 1507775 0.8714 68.03 0.58 0% 0 0% 0 0% 0 0% 0%
20230202 58.5 59.22 58.08 59.06 0.02% 9910.17% 0% 1634414 0.9577 75.79 0.59 0% 0 0% 0 0% 0 0% 0%
20230201 56.43 60.97 56.43 59.05 4.74% 9908.47% 0% 3219090 1.9036 149.45 0.59 0% 0 0% 0 0% 0 0% 0%
20230131 55.98 57.15 55.48 56.38 0.41% 9967.86% 0% 1341843 0.7579 65.37 0.56 0% 0 0% 0 0% 0 0% 0%
20230130 58.12 58.48 55.79 56.15 -1.32% 9750.88% 0% 2213699 1.2642 109.61 0.57 0% 0 0% 0 0% 0 0% 0%
20230120 56.56 57.7 56.05 56.9 1.25% 9882.46% 0% 1798449 1.0235 91.43 0.57 0% 0 0% 0 0% 0 0% 0%
20230119 56.2 56.46 55.65 56.2 0.21% 9935.71% 0% 1033545 0.5803 61.71 0.56 0% 0 0% 0 0% 0 0% 0%
20230118 57.17 57.2 55.7 56.08 -1.87% 9914.29% 0% 1487159 0.8356 73.29 0.56 0% 0 0% 0 0% 0 0% 0%
20230117 53.77 57.77 53.52 57.15 6.15% 9999.99% 0% 3583172 2.0093 179.06 0.56 0% 0 0% 0 0% 0 0% 0%
20230116 52.55 54.78 51.81 53.84 2.85% 9870.37% 0% 1696856 0.9089 89.56 0.54 0% 0 0% 0 0% 0 0% 0%
20230113 52.5 53.89 52.01 52.35 -0.98% 9777.36% 0% 930114 0.4901 49.23 0.53 0% 0 0% 0 0% 0 0% 0%
20230112 53.02 53.85 52.64 52.87 0.34% 9875.47% 0% 1156343 0.6152 61.31 0.53 0% 0 0% 0 0% 0 0% 0%
20230111 53.09 53.77 52.35 52.69 -1.29% 9841.51% 0% 1174654 0.6237 64.64 0.53 0% 0 0% 0 0% 0 0% 0%
20230110 53.3 54.63 53 53.38 -0.34% 9785.19% 0% 1442635 0.7728 70.94 0.54 0% 0 0% 0 0% 0 0% 0%
20230109 54 55.34 53.19 53.56 -0.06% 9818.52% 0% 1924315 1.0424 97.16 0.54 0% 0 0% 0 0% 0 0% 0%
20230106 51.99 54.68 51.99 53.59 3.82% 9824.07% 0% 2541928 1.3649 137.1 0.54 0% 0 0% 0 0% 0 0% 0%
20230105 51.95 52.42 50.59 51.62 0.88% 9826.92% 0% 1158409 0.5979 63.42 0.52 0% 0 0% 0 0% 0 0% 0%
20230104 53.17 53.17 51.04 51.17 -3.6% 9740.38% 0% 1372286 0.7108 75.93 0.52 0% 0 0% 0 0% 0 0% 0%
20230103 50.26 53.4 49.81 53.08 6.91% 9999.99% 0% 2185629 1.135 127.16 0.52 0% 0 0% 0 0% 0 0% 0%
20221230 50.66 52.08 49.61 49.65 -4.89% 9635.29% 0% 1944390 0.984 125.66 0.51 0% 0 0% 0 0% 0 0% 0%
20221229 53.68 54.47 51.6 52.2 -2.99% 9749.06% 0% 1640095 0.8633 103.96 0.53 0% 0 0% 0 0% 0 0% 0%
20221228 54.98 54.99 53.3 53.81 -1.16% 9864.81% 0% 1613857 0.8718 103.34 0.54 0% 0 0% 0 0% 0 0% 0%
20221227 48.91 54.5 48.91 54.44 11.37% 9999.99% 0% 3826753 2.025 242.43 0.53 0% 0 0% 0 0% 0 0% 0%
20221226 45.91 48.88 45.91 48.88 6.56% 9999.99% 0% 1222280 0.5852 78.59 0.48 0% 0 0% 0 0% 0 0% 0%
20221223 45.6 46.33 45.3 45.87 -0.28% 9871.74% 0% 565243 0.2595 34.55 0.46 0% 0 0% 0 0% 0 0% 0%
20221222 48.73 48.75 45.31 46 -4.31% 9900% 0% 1740556 0.8079 102.92 0.46 0% 0 0% 0 0% 0 0% 0%
20221221 50.34 50.34 47.8 48.07 -3.03% 9710.2% 0% 1043295 0.5065 64.15 0.49 0% 0 0% 0 0% 0 0% 0%
20221220 49.45 50.26 49.13 49.57 -0.62% 9814% 0% 490435 0.2434 29.27 0.5 0% 0 0% 0 0% 0 0% 0%
20221219 50.78 51.32 49.65 49.88 -2.81% 9876% 0% 962175 0.4843 55.56 0.5 0% 0 0% 0 0% 0 0% 0%
20221216 53.18 53.49 51.17 51.32 -4.24% 9769.23% 0% 1638450 0.8506 97.58 0.52 0% 0 0% 0 0% 0 0% 0%
20221215 51.56 53.69 50.92 53.59 3.94% 9999.99% 0% 1814116 0.9574 112.97 0.53 0% 0 0% 0 0% 0 0% 0%
20221214 53.06 53.36 51.38 51.56 -2.64% 9815.38% 0% 1352761 0.7059 93.31 0.52 0% 0 0% 0 0% 0 0% 0%
20221213 52.7 54.66 52.65 52.96 0.49% 9892.45% 0% 1990720 1.0646 136.24 0.53 0% 0 0% 0 0% 0 0% 0%
20221212 51.98 53.17 51.67 52.7 0.92% 9843.4% 0% 1129233 0.593 86.96 0.53 0% 0 0% 0 0% 0 0% 0%
20221209 52.77 52.97 51.85 52.22 -1.02% 9942.31% 0% 1133074 0.5922 86.17 0.52 0% 0 0% 0 0% 0 0% 0%
20221208 52.35 53.75 52.11 52.76 0.32% 9854.72% 0% 1612650 0.8547 124.35 0.53 0% 0 0% 0 0% 0 0% 0%
20221207 51.85 53.27 51.71 52.59 0.86% 9822.64% 0% 1741175 0.916 133.9 0.53 0% 0 0% 0 0% 0 0% 0%
20221206 51.56 52.43 50.96 52.14 0.91% 9926.92% 0% 1246076 0.6452 100.31 0.52 0% 0 0% 0 0% 0 0% 0%
20221205 52.4 52.43 51.1 51.67 -0.63% 9836.54% 0% 1023194 0.5271 83.54 0.52 0% 0 0% 0 0% 0 0% 0%
20221202 51.81 52.79 51.51 52 0.37% 9900% 0% 1217676 0.6354 100.08 0.52 0% 0 0% 0 0% 0 0% 0%
20221201 51.6 52.38 51.06 51.81 1.87% 9863.46% 0% 1071636 0.5547 84.9 0.52 0% 0 0% 0 0% 0 0% 0%
20221130 50.85 51.64 50.03 50.86 0.41% 9872.55% 0% 912264 0.4634 72.19 0.51 0% 0 0% 0 0% 0 0% 0%
20221129 49.94 51.06 49.6 50.65 1.69% 9999.99% 0% 696527 0.3515 51.9 0.5 0% 0 0% 0 0% 0 0% 0%
20221128 50.12 50.35 49.46 49.81 -1.6% 9862% 0% 939568 0.4679 66.45 0.5 0% 0 0% 0 0% 0 0% 0%
20221125 51.9 52.55 50.51 50.62 -2.92% 9825.49% 0% 1265194 0.6455 89.67 0.51 0% 0 0% 0 0% 0 0% 0%
20221124 51 53.49 51 52.14 1.74% 9926.92% 0% 1557756 0.8146 109.61 0.52 0% 0 0% 0 0% 0 0% 0%
20221123 51.99 51.99 50.37 51.25 0.61% 9949.02% 0% 963097 0.4914 66.79 0.51 0% 0 0% 0 0% 0 0% 0%
20221122 52.32 52.36 50.8 50.94 -2.71% 9888.24% 0% 984954 0.5063 66.73 0.51 0% 0 0% 0 0% 0 0% 0%
20221121 51.63 52.4 50.9 52.36 0.29% 9969.23% 0% 1017045 0.5245 67.83 0.52 0% 0 0% 0 0% 0 0% 0%
20221118 53.34 53.48 52.06 52.21 -1.92% 9750.94% 0% 1547053 0.8131 99.34 0.53 0% 0 0% 0 0% 0 0% 0%
20221117 54.37 54.37 52.72 53.23 -1.66% 9943.4% 0% 953652 0.5058 58.97 0.53 0% 0 0% 0 0% 0 0% 0%
20221116 54.96 56.76 53.98 54.13 -1.51% 9741.82% 0% 1469478 0.8104 87.92 0.55 0% 0 0% 0 0% 0 0% 0%
20221115 53.01 55.4 52.5 54.96 3.1% 9999.99% 0% 1155020 0.6276 64.84 0.54 0% 0 0% 0 0% 0 0% 0%
20221114 53.11 54.06 52.71 53.31 -0.36% 9958.49% 0% 1039671 0.5531 53.8 0.53 0% 0 0% 0 0% 0 0% 0%
20221111 55.6 56 53.25 53.5 -0.87% 9807.41% 0% 1319437 0.7185 68.12 0.54 0% 0 0% 0 0% 0 0% 0%
20221110 56.21 56.21 53.65 53.97 -3.35% 9712.73% 0% 1183471 0.6464 59.71 0.55 0% 0 0% 0 0% 0 0% 0%
20221109 57.16 57.86 55.74 55.84 -2.29% 9871.43% 0% 1198335 0.6763 56.69 0.56 0% 0 0% 0 0% 0 0% 0%
20221108 57.65 57.78 56.75 57.15 -0.94% 9926.32% 0% 1133405 0.6475 46.05 0.57 0% 0 0% 0 0% 0 0% 0%
20221107 57.98 58.98 57 57.69 -0.29% 9846.55% 0% 1696959 0.9851 69.85 0.58 0% 0 0% 0 0% 0 0% 0%
20221104 56.63 58.7 56 57.86 2.77% 9875.86% 0% 1943482 1.1217 81.06 0.58 0% 0 0% 0 0% 0 0% 0%
20221103 54.03 56.55 53.96 56.3 2.77% 9953.57% 0% 1890841 1.0549 79.19 0.56 0% 0 0% 0 0% 0 0% 0%
20221102 52.35 55.55 52.28 54.78 4.12% 9999.99% 0% 2283815 1.2358 96.7 0.54 0% 0 0% 0 0% 0 0% 0%
20221101 49.99 53.22 49.99 52.61 5.09% 9999.99% 0% 2428778 1.2624 102.69 0.52 0% 0 0% 0 0% 0 0% 0%
20221031 49.01 50.9 48.75 50.06 1.77% 9912% 0% 1799476 0.8967 73.4 0.5 0% 0 0% 0 0% 0 0% 0%
20221028 52.42 52.42 49.14 49.19 -6.22% 9738% 0% 2316499 1.1664 94.52 0.5 0% 0 0% 0 0% 0 0% 0%
20221027 52.92 54 52 52.45 -1.94% 9796.23% 0% 3507642 1.8626 154.68 0.53 0% 0 0% 0 0% 0 0% 0%
20221026 56.23 57.9 51.8 53.49 -15.8% 9805.56% 0% 5295851 2.8374 252.36 0.54 0% 0 0% 0 0% 0 0% 0%
20221025 63.09 64.85 61.62 63.53 0.59% 9984.13% 0% 1198678 0.7576 80.64 0.63 0% 0 0% 0 0% 0 0% 0%
20221024 63.78 66 62.73 63.16 -0.57% 9768.75% 0% 1221828 0.7876 83.64 0.64 0% 0 0% 0 0% 0 0% 0%
20221021 63.73 64.4 61.68 63.52 0.35% 9982.54% 0% 1158009 0.7326 77.39 0.63 0% 0 0% 0 0% 0 0% 0%
20221020 63.22 64.2 61.8 63.3 -0.67% 9947.62% 0% 967465 0.6092 63.85 0.63 0% 0 0% 0 0% 0 0% 0%
20221019 65.57 66.79 63.58 63.73 -2.19% 9704.62% 0% 1282818 0.832 83.22 0.65 0% 0 0% 0 0% 0 0% 0%
20221018 65.25 66.5 64.03 65.16 0.25% 9924.62% 0% 1831321 1.1923 117.13 0.65 0% 0 0% 0 0% 0 0% 0%
20221017 61.9 65 61.9 65 3.52% 9999.99% 0% 1606426 1.02 100.02 0.63 0% 0 0% 0 0% 0 0% 0%
20220720 88 89.97 87.05 88.15 0.17% 9804.49% 0% 1221591 1.0813 69.57 0.89 0% 0 0% 0 0% 0 0% 0%
20220719 85.21 90.88 83.6 88 3.51% 9900% 0% 2672421 2.3606 146.9 0.88 0% 0 0% 0 0% 0 0% 0%
20220718 84.24 87.22 83.47 85.02 0.24% 9786.05% 0% 1694600 1.45 88.36 0.86 0% 0 0% 0 0% 0 0% 0%
20220715 82.94 86.39 81.21 84.82 2.46% 9997.62% 0% 2073151 1.742 107.36 0.84 0% 0 0% 0 0% 0 0% 0%
20220714 75.95 83.5 74.66 82.78 8.91% 9999.99% 0% 2094150 1.6947 108.01 0.81 0% 0 0% 0 0% 0 0% 0%
20220713 75.29 77.06 74.23 76.01 1.09% 9901.32% 0% 1172657 0.8862 57.24 0.76 0% 0 0% 0 0% 0 0% 0%
20220712 79.5 79.68 75.07 75.19 -6.01% 9664.94% 0% 1992407 1.5249 91.15 0.77 0% 0 0% 0 0% 0 0% 0%
20220711 83.3 84.3 78.81 80 -4.35% 9900% 0% 1445689 1.1596 65.8 0.8 0% 0 0% 0 0% 0 0% 0%
20220708 86.4 89.5 83.14 83.64 -2.91% 9625.58% 0% 1799116 1.552 86 0.86 0% 0 0% 0 0% 0 0% 0%
20220707 87.88 88.2 84 86.15 -1.15% 9917.44% 0% 1397786 1.1971 66.38 0.86 0% 0 0% 0 0% 0 0% 0%
20220706 87.67 90.6 85.45 87.15 -1.89% 9803.41% 0% 1794699 1.5743 87.05 0.88 0% 0 0% 0 0% 0 0% 0%
20220705 83 92.78 83 88.83 8.29% 9994.32% 0% 2942760 2.6008 144.6 0.88 0% 0 0% 0 0% 0 0% 0%
20220704 81.5 82.66 78.52 82.03 0.95% 9999.99% 0% 1382612 1.1197 62.44 0.81 0% 0 0% 0 0% 0 0% 0%
20220701 84.97 85.53 81.13 81.26 -3.62% 9690.36% 0% 1441701 1.1939 64.18 0.83 0% 0 0% 0 0% 0 0% 0%
20220630 81.85 86.82 81.85 84.31 3.37% 9936.9% 0% 1785624 1.4993 79.59 0.84 0% 0 0% 0 0% 0 0% 0%
20220629 89.6 89.6 81.3 81.56 -9.55% 9609.52% 0% 2489594 2.0924 113.49 0.84 0% 0 0% 0 0% 0 0% 0%
20220628 86 93.48 85.7 90.17 4.34% 9918.89% 0% 2703880 2.4357 136.65 0.9 0% 0 0% 0 0% 0 0% 0%
20220627 88.9 90.5 86 86.42 -2.35% 9720.45% 0% 1795242 1.5762 92.08 0.88 0% 0 0% 0 0% 0 0% 0%
20220624 87.92 90.28 85.25 88.5 1.09% 9956.82% 0% 1770584 1.5511 89.57 0.88 0% 0 0% 0 0% 0 0% 0%
20220623 83.46 88.46 83.46 87.55 3.4% 9963.22% 0% 1489935 1.2913 73.7 0.87 0% 0 0% 0 0% 0 0% 0%
20220622 87.2 88.64 84 84.67 -3.45% 9861.18% 0% 1744588 1.4907 86.61 0.85 0% 0 0% 0 0% 0 0% 0%
20220621 94 96.61 86.6 87.7 -6.7% 9644.44% 0% 2877581 2.5898 152 0.9 0% 0 0% 0 0% 0 0% 0%
20220620 90.44 95.09 89.11 94 3.92% 9999.99% 0% 2021278 1.8774 117.71 0.93 0% 0 0% 0 0% 0 0% 0%
20220617 87.66 91.8 86.38 90.45 3.18% 9950% 0% 1591961 1.4342 83.4 0.9 0% 0 0% 0 0% 0 0% 0%
20220616 87.5 91.07 86.91 87.66 1.34% 9749.44% 0% 1223974 1.0867 61.59 0.89 0% 0 0% 0 0% 0 0% 0%
20220615 91.44 92.97 86.16 86.5 -6.07% 9619.1% 0% 1691835 1.5007 85.25 0.89 0% 0 0% 0 0% 0 0% 0%
20220614 89 93.6 88.5 92.09 1.76% 9999.99% 0% 1912417 1.7419 103.35 0.91 0% 0 0% 0 0% 0 0% 0%
20220613 86.5 91.91 85.5 90.5 3.43% 9999.99% 0% 2019945 1.7956 113.1 0.89 0% 0 0% 0 0% 0 0% 0%
20220610 79.41 87.5 78.51 87.5 10.37% 9999.99% 0% 2101379 1.7841 121.24 0.85 0% 0 0% 0 0% 0 0% 0%
20220609 81.01 81.27 78.5 79.28 -2.39% 9810% 0% 1202373 0.9596 69.09 0.8 0% 0 0% 0 0% 0 0% 0%
20220608 80.94 84.47 80.1 81.22 -0.91% 9804.88% 0% 1540998 1.2595 90.93 0.82 0% 0 0% 0 0% 0 0% 0%
20220607 82.51 84.2 80.96 81.97 -1.49% 9896.34% 0% 1745651 1.4395 102.33 0.82 0% 0 0% 0 0% 0 0% 0%
20220606 84.95 88.68 83.05 83.21 -1.35% 9575.58% 0% 3604993 3.0887 229.05 0.86 0% 0 0% 0 0% 0 0% 0%
20220602 79.03 85.65 78.68 84.35 6.06% 9999.99% 0% 2217982 1.8461 163.71 0.83 0% 0 0% 0 0% 0 0% 0%
20220601 77.5 81.78 76.64 79.53 2.7% 9967.09% 0% 1335761 1.0616 101.49 0.79 0% 0 0% 0 0% 0 0% 0%
20220531 76.3 78.12 74.1 77.44 1.89% 9999.99% 0% 956821 0.7288 70.93 0.76 0% 0 0% 0 0% 0 0% 0%
20220530 77.57 77.57 75.03 76 -1.92% 9900% 0% 989707 0.7524 71.42 0.76 0% 0 0% 0 0% 0 0% 0%
20220527 79.06 80.3 76.3 77.49 -0.9% 9834.62% 0% 828900 0.6484 60.38 0.78 0% 0 0% 0 0% 0 0% 0%
20220526 77.35 80.67 77.01 78.19 1.13% 9797.47% 0% 1213596 0.9565 85.78 0.79 0% 0 0% 0 0% 0 0% 0%
20220525 76.3 77.81 74 77.32 1.67% 9999.99% 0% 1233725 0.936 83.72 0.76 0% 0 0% 0 0% 0 0% 0%
20220524 81.99 81.99 75.7 76.05 -6.73% 9650% 0% 1907213 1.4904 124.82 0.78 0% 0 0% 0 0% 0 0% 0%
20220523 80.7 82.99 80 81.54 1.04% 9966.67% 0% 1081950 0.8782 74.82 0.81 0% 0 0% 0 0% 0 0% 0%
20220520 82 82.98 79.26 80.7 -0.79% 9862.96% 0% 1085302 0.878 71.76 0.81 0% 0 0% 0 0% 0 0% 0%
20220519 76.65 82 76.1 81.34 4.02% 9999.99% 0% 1322175 1.0624 88.42 0.8 0% 0 0% 0 0% 0 0% 0%
20220518 80 81.88 77.5 78.2 -1.81% 9798.73% 0% 1126648 0.8887 74.95 0.79 0% 0 0% 0 0% 0 0% 0%
20220517 77 81.78 76.66 80.3 3.41% 9937.5% 0% 1249018 1.0012 81.74 0.8 0% 0 0% 0 0% 0 0% 0%
20220516 78.5 80.78 77 77.65 -0.13% 9729.11% 0% 1202402 0.9471 76.9 0.79 0% 0 0% 0 0% 0 0% 0%
20220513 74.3 78.05 73 77.75 4.67% 9997.4% 0% 1329699 1.0208 80.67 0.77 0% 0 0% 0 0% 0 0% 0%
20220512 75.41 75.83 73.28 74.28 -2.53% 9937.84% 0% 1310519 0.9738 76.48 0.74 0% 0 0% 0 0% 0 0% 0%
20220511 73.12 78.35 72.4 76.21 4.07% 9927.63% 0% 2189620 1.6616 131.61 0.76 0% 0 0% 0 0% 0 0% 0%
20220510 68 73.85 67.6 73.23 5.37% 9999.99% 0% 1917642 1.361 116.09 0.71 0% 0 0% 0 0% 0 0% 0%
20220509 62.42 72.23 62.42 69.5 9.5% 9972.46% 0% 2035109 1.4088 118.33 0.69 0% 0 0% 0 0% 0 0% 0%
20220506 61.22 64.35 60.79 63.47 0.32% 9974.6% 0% 1111347 0.697 60.61 0.63 0% 0 0% 0 0% 0 0% 0%
20220505 63.52 64.21 61.88 63.27 -0.38% 9942.86% 0% 1397166 0.8833 74.02 0.63 0% 0 0% 0 0% 0 0% 0%
20220429 62.23 64.51 59.4 63.51 2.98% 9999.99% 0% 1978884 1.2272 100.87 0.62 0% 0 0% 0 0% 0 0% 0%
20220428 62.68 63.95 60.31 61.67 -1.2% 9846.77% 0% 1546895 0.9611 82.45 0.62 0% 0 0% 0 0% 0 0% 0%
20220427 54.98 63.28 54 62.42 12.27% 9999.99% 0% 2173272 1.275 106.67 0.59 0% 0 0% 0 0% 0 0% 0%
20220426 60.68 61.39 54.99 55.6 -7.33% 9486.21% 0% 1957240 1.1398 99.56 0.58 0% 0 0% 0 0% 0 0% 0%
20220425 63.19 65.9 59.84 60 -7.73% 9423.81% 0% 1377423 0.8646 76.42 0.63 0% 0 0% 0 0% 0 0% 0%
20220422 68.19 70.34 65.03 65.03 -6.74% 9463.24% 0% 1164600 0.7893 68.22 0.68 0% 0 0% 0 0% 0 0% 0%
20220421 71.46 75.15 68.69 69.73 -4.86% 9584.72% 0% 2066173 1.4938 129.9 0.72 0% 0 0% 0 0% 0 0% 0%
20220420 72.27 73.63 70.52 73.29 1.41% 9999.99% 0% 1382654 0.9949 88.73 0.72 0% 0 0% 0 0% 0 0% 0%
20220419 73 73.18 70.64 72.27 -0.61% 9937.5% 0% 1571980 1.1342 101.29 0.72 0% 0 0% 0 0% 0 0% 0%
20220418 66.8 73.63 65.07 72.71 8.44% 9999.99% 0% 1586287 1.1212 99.95 0.71 0% 0 0% 0 0% 0 0% 0%
20220415 65.01 68 65.01 67.05 -1.63% 9907.46% 0% 1016468 0.6764 59.47 0.67 0% 0 0% 0 0% 0 0% 0%
20220414 70.35 70.35 65.82 68.16 -2.14% 9923.53% 0% 1879651 1.2757 104.78 0.68 0% 0 0% 0 0% 0 0% 0%
20220413 71.49 71.5 68.46 69.65 -2.61% 9850% 0% 1019893 0.7119 55.21 0.7 0% 0 0% 0 0% 0 0% 0%
20220412 74.03 74.49 70.74 71.52 -2.47% 9833.33% 0% 1296492 0.9355 66.58 0.72 0% 0 0% 0 0% 0 0% 0%
20220411 78.45 78.45 72.5 73.33 -5.99% 9809.46% 0% 1427523 1.0559 72.28 0.74 0% 0 0% 0 0% 0 0% 0%
20220408 78.23 79.55 76.81 78 -1.09% 9900% 0% 750763 0.5859 38 0.78 0% 0 0% 0 0% 0 0% 0%
20220407 81.28 81.28 77.33 78.86 -4% 9882.28% 0% 1192848 0.9379 49.54 0.79 0% 0 0% 0 0% 0 0% 0%
20220401 83.18 83.87 80.35 81.9 -1.54% 9887.8% 0% 1188633 0.9768 46.53 0.82 0% 0 0% 0 0% 0 0% 0%
20220331 85.55 86.82 82.92 83.18 -3.27% 9685.88% 0% 1052565 0.8895 37.55 0.85 0% 0 0% 0 0% 0 0% 0%
20220330 84.55 86.79 82.55 85.99 2.75% 9999.99% 0% 1356018 1.1554 41.89 0.85 0% 0 0% 0 0% 0 0% 0%
20220329 85.11 87.88 82.62 83.69 -1.26% 9745.88% 0% 1579427 1.3419 44.72 0.85 0% 0 0% 0 0% 0 0% 0%
20220328 91.59 92.84 84.15 84.76 -8.17% 9642.53% 0% 2116240 1.8353 57.09 0.87 0% 0 0% 0 0% 0 0% 0%
20220325 91.82 95.46 91 92.3 1.53% 9824.73% 0% 1664278 1.5508 48.45 0.93 0% 0 0% 0 0% 0 0% 0%
20220324 91.87 94.9 89.77 90.91 -3.15% 9781.52% 0% 1180808 1.0845 33.14 0.92 0% 0 0% 0 0% 0 0% 0%
20220323 93 97.58 92.18 93.87 -0.14% 9781.05% 0% 1739514 1.653 49.02 0.95 0% 0 0% 0 0% 0 0% 0%
20220322 93.58 99.89 90.5 94 -0.25% 9794.74% 0% 3891956 3.7033 108.1 0.95 0% 0 0% 0 0% 0 0% 0%
20220321 90 94.5 88.75 94.24 3.54% 9999.99% 0% 3009684 2.7653 85.3 0.92 0% 0 0% 0 0% 0 0% 0%
20220318 95 97.49 89.66 91.02 -7.31% 9793.48% 0% 3297119 3.0463 97.19 0.92 0% 0 0% 0 0% 0 0% 0%
20220317 106.93 106.93 92.97 98.2 -3.99% 9920.41% 0% 4357980 4.2727 146.86 0.98 0% 0 0% 0 0% 0 0% 0%
20220316 88 102.28 84.18 102.28 20% 9999.99% 0% 3444330 3.1909 125.81 0.93 0% 0 0% 0 0% 0 0% 0%
20220315 82.77 89.78 81.2 85.23 3.93% 9810.47% 0% 3322211 2.8686 120.61 0.86 0% 0 0% 0 0% 0 0% 0%
20220311 78.14 81.72 77.8 80.7 1.42% 9987.5% 0% 2220761 1.7821 80.71 0.8 0% 0 0% 0 0% 0 0% 0%
20220310 82 83.56 77.77 79.57 -1.39% 9846.25% 0% 3261205 2.6248 115.22 0.8 0% 0 0% 0 0% 0 0% 0%
20220309 79.56 83.8 77 80.69 2.11% 9861.73% 0% 3112442 2.523 107.37 0.81 0% 0 0% 0 0% 0 0% 0%
20220308 79.79 82.8 78.5 79.02 0.66% 9655.56% 0% 3044691 2.4539 103.93 0.81 0% 0 0% 0 0% 0 0% 0%
20220307 75.28 82.8 75.12 78.5 1.67% 9836.71% 0% 2983584 2.3683 102.64 0.79 0% 0 0% 0 0% 0 0% 0%
20220304 73.25 79.15 73 77.21 3.8% 9927.27% 0% 2754584 2.1278 97.4 0.77 0% 0 0% 0 0% 0 0% 0%
20220303 78.9 79.19 74.35 74.38 -4.52% 9686.84% 0% 2102145 1.6019 76.09 0.76 0% 0 0% 0 0% 0 0% 0%
20220302 78 79.3 76 77.9 -0.38% 9887.18% 0% 1652585 1.2858 60.67 0.78 0% 0 0% 0 0% 0 0% 0%
20220301 78.63 79 74.5 78.2 0.44% 9999.99% 0% 2671731 2.0652 93.72 0.77 0% 0 0% 0 0% 0 0% 0%
20220228 78.46 80.66 77.06 77.86 -1.38% 9882.05% 0% 2455555 1.9258 90.94 0.78 0% 0 0% 0 0% 0 0% 0%
20220225 77.88 80.18 75.48 78.95 2.27% 9999.99% 0% 3320052 2.5916 128.34 0.78 0% 0 0% 0 0% 0 0% 0%
20220224 77.3 82.17 74.01 77.2 0.31% 9797.44% 0% 4292718 3.3506 180.05 0.78 0% 0 0% 0 0% 0 0% 0%
20220223 71.99 79 71.5 76.96 7.79% 9999.99% 0% 3525664 2.6654 161.18 0.76 0% 0 0% 0 0% 0 0% 0%
20220222 67.18 73.09 66.6 71.4 5.19% 9956.34% 0% 2757930 1.947 133.29 0.71 0% 0 0% 0 0% 0 0% 0%
20220221 67.22 68.88 66.72 67.88 -0.4% 9882.35% 0% 1695501 1.1461 70.17 0.68 0% 0 0% 0 0% 0 0% 0%
20220218 67.01 69.98 65.9 68.15 0.86% 9922.06% 0% 2063319 1.4011 66.2 0.68 0% 0 0% 0 0% 0 0% 0%
20220217 67.08 69.5 66.3 67.57 0.51% 9836.76% 0% 2641236 1.7952 73.92 0.68 0% 0 0% 0 0% 0 0% 0%
20220216 63.23 67.6 62 67.23 7% 9999.99% 0% 3304993 2.175 78.58 0.66 0% 0 0% 0 0% 0 0% 0%
20220215 62 64.9 62 62.83 3.68% 9873.02% 0% 2001958 1.2668 43.4 0.63 0% 0 0% 0 0% 0 0% 0%
20220214 57.51 61.8 57.3 60.6 3.89% 9999.99% 0% 1686654 1.0137 30.87 0.6 0% 0 0% 0 0% 0 0% 0%
20220211 62.18 62.18 58.07 58.33 -6.21% 9786.44% 0% 1752864 1.0422 28.33 0.59 0% 0 0% 0 0% 0 0% 0%
20220210 62.63 65.8 61.81 62.19 -0.58% 9617.19% 0% 2047359 1.3017 31.67 0.64 0% 0 0% 0 0% 0 0% 0%
20220209 61.54 63.49 59.71 62.55 2.31% 9988.71% 0% 1167634 0.722 15.93 0.62 0% 0 0% 0 0% 0 0% 0%
20211203 95.02 95.66 88 94.76 -0.57% 9999.99% 0% 3906268 3.6006 74.58 0.92 0% 0 0% 0 0% 0 0% 0%
20211202 91.51 100.88 88.88 95.3 4.14% 9931.58% 0% 6237976 5.9343 127.07 0.95 0% 0 0% 0 0% 0 0% 0%
20211201 91 95.46 88.51 91.51 -1.67% 9956.04% 0% 4903101 4.4564 101.02 0.91 0% 0 0% 0 0% 0 0% 0%
20211130 92.74 97.32 90.1 93.06 1.15% 9906.45% 0% 5400373 5.0414 116.8 0.93 0% 0 0% 0 0% 0 0% 0%
20211129 91 95.32 90 92 -1.05% 9792.47% 0% 3877547 3.598 89.62 0.93 0% 0 0% 0 0% 0 0% 0%
20211126 94.81 96.67 91 92.98 -1.5% 9897.85% 0% 5144566 4.8016 126.23 0.93 0% 0 0% 0 0% 0 0% 0%
20211125 88.23 95.5 85.6 94.4 7.89% 9999.99% 0% 5108604 4.6995 134.91 0.92 0% 0 0% 0 0% 0 0% 0%
20211124 83 91.9 81.3 87.5 6.63% 9843.18% 0% 5719866 5.0268 156.42 0.88 0% 0 0% 0 0% 0 0% 0%
20211123 86 88.08 79 82.06 9.12% 9786.75% 0% 6499251 5.3969 190.69 0.83 0% 0 0% 0 0% 0 0% 0%
20211122 67.37 76.21 67.31 75.2 11.47% 9999.99% 0% 5097843 3.6549 154.52 0.72 0% 0 0% 0 0% 0 0% 0%
20211119 68.28 69.5 65.74 67.46 -1.99% 9820.59% 0% 3072242 2.0746 97.2 0.68 0% 0 0% 0 0% 0 0% 0%
20211118 67.4 70.52 67 68.83 1.55% 9875.36% 0% 4819971 3.3219 159.27 0.69 0% 0 0% 0 0% 0 0% 0%
20211117 61.1 70 61.1 67.78 9.66% 9999.99% 0% 5361600 3.5333 201.64 0.66 0% 0 0% 0 0% 0 0% 0%
20211116 58.85 62.66 58 61.81 4.76% 9999.99% 0% 3475941 2.1275 143.86 0.61 0% 0 0% 0 0% 0 0% 0%
20211115 58.1 60.26 57.5 59 0.96% 9900% 0% 2632520 1.5471 110.57 0.59 0% 0 0% 0 0% 0 0% 0%
20211112 57 60.8 56.14 58.44 2.49% 9805.08% 0% 2863260 1.6886 117.75 0.59 0% 0 0% 0 0% 0 0% 0%
20211111 56.21 59.88 55.8 57.02 3.41% 9731.03% 0% 3820043 2.2132 163.98 0.58 0% 0 0% 0 0% 0 0% 0%
20211110 52.5 55.5 51.99 55.14 4.85% 9925.45% 0% 2671710 1.4569 118.56 0.55 0% 0 0% 0 0% 0 0% 0%
20211109 52.34 53.2 51.5 52.59 0.48% 9999.99% 0% 1748068 0.916 77.3 0.52 0% 0 0% 0 0% 0 0% 0%
20211108 51.75 54.31 51.74 52.34 0.75% 9775.47% 0% 2338978 1.2408 104.41 0.53 0% 0 0% 0 0% 0 0% 0%
20211105 50.41 53.48 50.21 51.95 2.75% 9890.38% 0% 2532763 1.3262 116.45 0.52 0% 0 0% 0 0% 0 0% 0%
20211104 49.11 51.49 49.11 50.56 1.73% 9813.73% 0% 1695352 0.8575 80.4 0.51 0% 0 0% 0 0% 0 0% 0%
20211103 50.18 50.18 48.38 49.7 0.28% 9999.99% 0% 1689811 0.8312 77.16 0.49 0% 0 0% 0 0% 0 0% 0%
20211102 50.46 51.29 48.7 49.56 -1.78% 9812% 0% 2693831 1.3453 128.7 0.5 0% 0 0% 0 0% 0 0% 0%
20211101 47.28 52.68 46.95 50.46 8.63% 9992% 0% 3857812 1.9242 201.47 0.5 0% 0 0% 0 0% 0 0% 0%
20211029 44.33 46.68 44.16 46.45 4.64% 9997.83% 0% 1820952 0.8326 99.9 0.46 0% 0 0% 0 0% 0 0% 0%
20211028 46.44 46.99 43.81 44.39 -5.55% 9764.44% 0% 2237613 1.0048 126.92 0.45 0% 0 0% 0 0% 0 0% 0%
20211027 46 47.46 45.4 47 3.3% 9999.99% 0% 2200459 1.0224 139.05 0.46 0% 0 0% 0 0% 0 0% 0%
20211026 44.94 45.9 44.5 45.5 1.9% 9999.99% 0% 1621203 0.7369 109.76 0.45 0% 0 0% 0 0% 0 0% 0%
20211025 43.64 45.13 43.15 44.65 2.08% 9999.99% 0% 1567646 0.6969 110.05 0.44 0% 0 0% 0 0% 0 0% 0%
20211022 44.53 45.29 43.63 43.74 -2.8% 9840.91% 0% 1318333 0.5851 97.13 0.44 0% 0 0% 0 0% 0 0% 0%
20211021 44.97 46.49 44.66 45 1.12% 9900% 0% 2099965 0.9547 157.58 0.45 0% 0 0% 0 0% 0 0% 0%
20211020 44.58 45.13 44 44.5 -1.13% 9999.99% 0% 795714 0.3539 63.2 0.44 0% 0 0% 0 0% 0 0% 0%
20211019 44.77 45.18 44.12 45.01 0.9% 9902.22% 0% 972377 0.435 77.01 0.45 0% 0 0% 0 0% 0 0% 0%
20211018 43.7 45.34 43.68 44.61 1.99% 9813.33% 0% 1439020 0.6405 111.84 0.45 0% 0 0% 0 0% 0 0% 0%
20211015 43.43 43.88 42.97 43.74 0.55% 9840.91% 0% 912004 0.397 64.69 0.44 0% 0 0% 0 0% 0 0% 0%
20211014 42.81 43.9 42.7 43.5 1.87% 9999.99% 0% 851023 0.3696 54.09 0.43 0% 0 0% 0 0% 0 0% 0%
20211013 41.89 43.2 41.65 42.7 1.43% 9999.99% 0% 837869 0.3543 50.51 0.42 0% 0 0% 0 0% 0 0% 0%
20211012 43.7 44.39 41.6 42.1 -4.08% 9690.7% 0% 1141411 0.4857 66.66 0.43 0% 0 0% 0 0% 0 0% 0%
20211011 44.23 44.33 43.21 43.89 -0.48% 9875% 0% 664549 0.2915 35.32 0.44 0% 0 0% 0 0% 0 0% 0%
20211008 44 45.3 42.85 44.1 0.71% 9922.73% 0% 1129132 0.4994 56.11 0.44 0% 0 0% 0 0% 0 0% 0%
20210930 43.38 43.99 42.8 43.79 2.24% 9852.27% 0% 830059 0.3612 39.61 0.44 0% 0 0% 0 0% 0 0% 0%
20210929 44.45 44.45 42.44 42.83 -4.05% 9860.47% 0% 1158935 0.501 50.6 0.43 0% 0 0% 0 0% 0 0% 0%
20210928 44.39 45.14 43.91 44.64 0.52% 9820% 0% 984073 0.4386 43.11 0.45 0% 0 0% 0 0% 0 0% 0%
20210927 47.35 47.5 44.3 44.41 -6.9% 9768.89% 0% 2169541 0.9818 92.24 0.45 0% 0 0% 0 0% 0 0% 0%
20210924 50.04 51.9 47.68 47.7 -4.43% 9634.69% 0% 2045229 1.0053 97.24 0.49 0% 0 0% 0 0% 0 0% 0%
20210923 50.7 51.5 49.7 49.91 -0.38% 9686.27% 0% 1112410 0.562 55.07 0.51 0% 0 0% 0 0% 0 0% 0%
20210922 50 50.78 49.57 50.1 -0.2% 9920% 0% 1087046 0.5451 51.33 0.5 0% 0 0% 0 0% 0 0% 0%
20210917 54.46 54.46 48.03 50.2 -6.12% 9940% 0% 2724405 1.3751 120.45 0.5 0% 0 0% 0 0% 0 0% 0%
20210916 54.83 56.73 53.4 53.47 -2.07% 9621.82% 0% 1861976 1.0237 88.76 0.55 0% 0 0% 0 0% 0 0% 0%
20210915 54.52 55.75 53.68 54.6 -1.03% 9827.27% 0% 1509905 0.8248 72.64 0.55 0% 0 0% 0 0% 0 0% 0%
20210914 53.53 56.58 52.5 55.17 2.3% 9930.91% 0% 2327414 1.2749 102.91 0.55 0% 0 0% 0 0% 0 0% 0%
20210913 55.3 56.16 53.55 53.93 -1.95% 9887.04% 0% 1515893 0.824 66.45 0.54 0% 0 0% 0 0% 0 0% 0%
20210910 54.29 56.5 54.11 55 1.59% 9900% 0% 1776826 0.9808 76.32 0.55 0% 0 0% 0 0% 0 0% 0%
20210909 54.85 55.69 53.44 54.14 -1.35% 9925.93% 0% 1481715 0.807 57.83 0.54 0% 0 0% 0 0% 0 0% 0%
20210908 56.9 57.52 54.7 54.88 -3.62% 9700% 0% 1762348 0.9826 67.47 0.56 0% 0 0% 0 0% 0 0% 0%
20210907 55.8 57.99 55.17 56.94 2.67% 9889.47% 0% 1752099 0.997 69.71 0.57 0% 0 0% 0 0% 0 0% 0%
20210906 57.79 57.79 53.68 55.46 -2.62% 9983.64% 0% 2510559 1.3844 98.5 0.55 0% 0 0% 0 0% 0 0% 0%
20210729 46 50.99 46 49.44 7.69% 9989.8% 0% 3219372 1.5665 110.16 0.49 0% 0 0% 0 0% 0 0% 0%
20210728 45.4 47.31 44.11 45.91 1.21% 9880.43% 0% 1886021 0.8656 61.15 0.46 0% 0 0% 0 0% 0 0% 0%
20210727 49.57 49.88 45 45.36 -12.13% 9350% 0% 3861568 1.8389 125.42 0.48 0% 0 0% 0 0% 0 0% 0%
20210726 50 51.99 49.01 51.62 3.1% 9999.99% 0% 2377713 1.1945 82 0.5 0% 0 0% 0 0% 0 0% 0%
20210723 50.8 51.97 49.02 50.07 -1.98% 9914% 0% 2340044 1.1803 74.79 0.5 0% 0 0% 0 0% 0 0% 0%
20210722 49.15 52 48.78 51.08 5.32% 9915.69% 0% 4004105 2.0304 119.81 0.51 0% 0 0% 0 0% 0 0% 0%
20210721 46.38 49.6 45.84 48.5 4.12% 9797.96% 0% 2776101 1.3469 80.56 0.49 0% 0 0% 0 0% 0 0% 0%
20210720 45.35 47.87 45.23 46.58 0.95% 9810.64% 0% 1365533 0.6401 36.66 0.47 0% 0 0% 0 0% 0 0% 0%
20210719 46.58 48.36 46.1 46.14 -1.41% 9717.02% 0% 1455128 0.6874 37.55 0.47 0% 0 0% 0 0% 0 0% 0%
20210716 48.24 49.9 46.8 46.8 -6.21% 9650% 0% 2743379 1.3247 67.91 0.48 0% 0 0% 0 0% 0 0% 0%
20210715 47.33 49.99 44.67 49.9 4.52% 9999.99% 0% 4220291 2.0034 98.82 0.47 0% 0 0% 0 0% 0 0% 0%
20210714 48.8 49.79 47.45 47.74 -4.9% 9845.83% 0% 2724683 1.3154 69.36 0.48 0% 0 0% 0 0% 0 0% 0%
20210713 52 52.98 49.33 50.2 -5.67% 9743.14% 0% 3236361 1.639 88.84 0.51 0% 0 0% 0 0% 0 0% 0%
20210712 55.05 57.99 52.17 53.22 -1.84% 9576.36% 0% 4279938 2.3338 132.56 0.55 0% 0 0% 0 0% 0 0% 0%
20210709 48.85 56.5 48.85 54.22 9.58% 9999.99% 0% 4319791 2.293 147.85 0.53 0% 0 0% 0 0% 0 0% 0%
20210708 50.55 52.19 49 49.48 -3.09% 9796% 0% 3231711 1.6211 117.95 0.5 0% 0 0% 0 0% 0 0% 0%
20210707 48 52.2 47.28 51.06 5.47% 9911.76% 0% 3566278 1.8018 139.01 0.51 0% 0 0% 0 0% 0 0% 0%
20210706 49.88 50.17 46.64 48.41 -1.86% 9985.42% 0% 2543713 1.2265 109.06 0.48 0% 0 0% 0 0% 0 0% 0%
20210705 47.8 51.4 47.2 49.33 4.89% 9967.35% 0% 3718233 1.8297 176.25 0.49 0% 0 0% 0 0% 0 0% 0%
20210702 42.9 50.46 42.53 47.03 11.29% 9906.38% 0% 4281564 2.0247 224.33 0.47 0% 0 0% 0 0% 0 0% 0%
20210701 44.28 44.44 42.11 42.26 -5.52% 9727.91% 0% 1213429 0.5275 71.82 0.43 0% 0 0% 0 0% 0 0% 0%
20210630 43.37 44.96 43.37 44.73 1.87% 9999.99% 0% 1828222 0.8092 117.26 0.44 0% 0 0% 0 0% 0 0% 0%
20210629 42 45.18 41.5 43.91 3.61% 9879.55% 0% 1866572 0.8209 128.83 0.44 0% 0 0% 0 0% 0 0% 0%
20210628 42 42.79 41.88 42.38 -0.24% 9990.48% 0% 657302 0.2785 45.17 0.42 0% 0 0% 0 0% 0 0% 0%
20210625 44.05 44.39 42.05 42.48 -3.56% 9779.07% 0% 1306712 0.5586 85.95 0.43 0% 0 0% 0 0% 0 0% 0%
20210624 42.6 45.25 42 44.05 4.91% 9911.36% 0% 2037771 0.8961 135.92 0.44 0% 0 0% 0 0% 0 0% 0%
20210623 42.5 43.2 41.41 41.99 -1.5% 9897.62% 0% 682402 0.2857 47.63 0.42 0% 0 0% 0 0% 0 0% 0%
20210622 42 43.6 41.2 42.63 2.23% 9999.99% 0% 943286 0.4004 63.44 0.42 0% 0 0% 0 0% 0 0% 0%
20210621 41.61 42.35 41.28 41.7 0.31% 9828.57% 0% 758312 0.3169 49.69 0.42 0% 0 0% 0 0% 0 0% 0%
20210618 40.35 41.7 39.69 41.57 2.69% 9999.99% 0% 795534 0.3268 48.85 0.41 0% 0 0% 0 0% 0 0% 0%
20210617 39.95 40.66 39.45 40.48 1.33% 9999.99% 0% 562680 0.2252 29 0.4 0% 0 0% 0 0% 0 0% 0%
20210616 39.95 40.77 39.4 39.95 0.33% 9887.5% 0% 550446 0.2206 24.85 0.4 0% 0 0% 0 0% 0 0% 0%
20210615 40.9 41.3 39.41 39.82 -3% 9855% 0% 839763 0.3357 34.78 0.4 0% 0 0% 0 0% 0 0% 0%
20210611 42.4 42.89 40.8 41.05 -3.53% 9912.2% 0% 1041921 0.4306 40.96 0.41 0% 0 0% 0 0% 0 0% 0%
20210610 41.75 43.15 41.15 42.55 2.95% 9999.99% 0% 997245 0.4233 38.61 0.42 0% 0 0% 0 0% 0 0% 0%
20210609 41.6 42.38 41.1 41.33 -0.24% 9740.48% 0% 523433 0.2185 19.2 0.42 0% 0 0% 0 0% 0 0% 0%
20210608 43.1 43.88 41.62 41.8 -3.11% 9852.38% 0% 934845 0.396 32.7 0.42 0% 0 0% 0 0% 0 0% 0%
20210607 43.74 43.74 42.4 43.14 0.19% 9932.56% 0% 856545 0.3668 30.11 0.43 0% 0 0% 0 0% 0 0% 0%
20210604 43.4 43.8 42.65 43.06 -3.02% 9913.95% 0% 1426829 0.6155 49.26 0.43 0% 0 0% 0 0% 0 0% 0%
20210603 43.81 46.37 43.57 44.4 1.44% 9766.67% 0% 2332061 1.0502 81.81 0.45 0% 0 0% 0 0% 0 0% 0%
20210602 42.92 45.33 42.41 43.77 1.37% 9847.73% 0% 2000195 0.8821 63.28 0.44 0% 0 0% 0 0% 0 0% 0%
20210601 43.44 44.3 42.67 43.18 -0.05% 9941.86% 0% 1544746 0.67 48.8 0.43 0% 0 0% 0 0% 0 0% 0%
20210531 40.22 44.45 40.09 43.2 7.38% 9946.51% 0% 2215200 0.9442 67.84 0.43 0% 0 0% 0 0% 0 0% 0%
20210528 41.15 41.6 40.08 40.23 -0.86% 9712.2% 0% 887175 0.3603 26.05 0.41 0% 0 0% 0 0% 0 0% 0%
20210527 39.88 40.97 39.57 40.58 1.78% 9999.99% 0% 967139 0.3903 27.72 0.4 0% 0 0% 0 0% 0 0% 0%
20210526 39.1 40.3 38.85 39.87 1.97% 9867.5% 0% 969517 0.3857 26.55 0.4 0% 0 0% 0 0% 0 0% 0%
20210525 38.5 39.29 38.26 39.1 0.96% 9925.64% 0% 505612 0.1957 12.91 0.39 0% 0 0% 0 0% 0 0% 0%
20210524 38.27 38.91 38.15 38.73 0.7% 9999.99% 0% 464243 0.1787 10.24 0.38 0% 0 0% 0 0% 0 0% 0%
20210521 38.7 39.49 38.43 38.46 -0.49% 9761.54% 0% 507712 0.1981 9.68 0.39 0% 0 0% 0 0% 0 0% 0%
20210520 39.65 40.2 38.38 38.65 -2.77% 9810.26% 0% 655073 0.2548 9.14 0.39 0% 0 0% 0 0% 0 0% 0%
20210519 40 40.48 39.72 39.75 0.05% 9837.5% 0% 706681 0.2832 80.93 0.4 0% 0 0% 0 0% 0 0% 0%
20210518 39.98 40.49 39.39 39.73 -0.35% 9832.5% 0% 674479 0.2688 74.03 0.4 0% 0 0% 0 0% 0 0% 0%
20210517 39.23 40.1 38.7 39.87 1.63% 9867.5% 0% 959888 0.3796 108.06 0.4 0% 0 0% 0 0% 0 0% 0%
20210514 38.49 39.4 38.04 39.23 3.13% 9958.97% 0% 646366 0.2515 77.57 0.39 0% 0 0% 0 0% 0 0% 0%
20210513 38 38.86 37.88 38.04 -1.01% 9910.53% 0% 608808 0.233 73.2 0.38 0% 0 0% 0 0% 0 0% 0%
20210512 37.85 38.57 37.7 38.43 0.58% 9999.99% 0% 558772 0.2132 66.52 0.38 0% 0 0% 0 0% 0 0% 0%
20210511 39.91 39.91 37.68 38.21 -5.09% 9955.26% 0% 1064729 0.4084 124.07 0.38 0% 0 0% 0 0% 0 0% 0%
20210510 40.74 40.89 39.5 40.26 -0.32% 9965% 0% 890250 0.3555 115.92 0.4 0% 0 0% 0 0% 0 0% 0%
20210507 39.5 41.43 39.25 40.39 1.56% 9751.22% 0% 1416716 0.5739 186.81 0.41 0% 0 0% 0 0% 0 0% 0%
20210506 39.1 40 39 39.77 2.34% 9842.5% 0% 866294 0.3431 125.8 0.4 0% 0 0% 0 0% 0 0% 0%
20210430 38.39 39.33 38.37 38.86 4.07% 9864.1% 0% 926685 0.3612 142.08 0.39 0% 0 0% 0 0% 0 0% 0%
20210429 37.68 37.78 37.2 37.34 -0.95% 9991.89% 0% 321166 0.1204 47.54 0.37 0% 0 0% 0 0% 0 0% 0%
20210428 37.6 37.96 37.11 37.7 0.29% 9821.05% 0% 266500 0.1002 38.23 0.38 0% 0 0% 0 0% 0 0% 0%
20210427 38.21 38.92 37.22 37.59 -2.57% 9792.11% 0% 490582 0.1854 62.99 0.38 0% 0 0% 0 0% 0 0% 0%
20210426 39 39.76 38.58 38.58 -1.08% 9792.31% 0% 642285 0.2514 80.47 0.39 0% 0 0% 0 0% 0 0% 0%
20210423 38.5 39.2 37.84 39 1.04% 9900% 0% 738811 0.2846 86.3 0.39 0% 0 0% 0 0% 0 0% 0%
20210422 38.57 39.25 38.41 38.6 0% 9797.44% 0% 462341 0.179 53.1 0.39 0% 0 0% 0 0% 0 0% 0%
20210421 39 39.27 38.3 38.6 -3.02% 9797.44% 0% 904399 0.3499 101.5 0.39 0% 0 0% 0 0% 0 0% 0%
20210416 37.79 38.15 37.48 38.07 1.12% 9918.42% 0% 596847 0.2259 67.43 0.38 0% 0 0% 0 0% 0 0% 0%
20210415 38.15 38.15 37.16 37.65 -1.08% 9807.89% 0% 424530 0.1593 45.75 0.38 0% 0 0% 0 0% 0 0% 0%
20210414 36.51 38.48 36.5 38.06 4.22% 9915.79% 0% 1056098 0.3991 95.99 0.38 0% 0 0% 0 0% 0 0% 0%
20210413 37.1 37.94 36.3 36.52 -2.35% 9770.27% 0% 676736 0.2502 60.78 0.37 0% 0 0% 0 0% 0 0% 0%
20210412 39.5 39.8 37.38 37.4 -4.83% 9742.11% 0% 1103523 0.4209 96.56 0.38 0% 0 0% 0 0% 0 0% 0%
20210409 39.21 39.52 38.37 39.3 0.18% 9976.92% 0% 898232 0.3509 83.56 0.39 0% 0 0% 0 0% 0 0% 0%
20210408 38.7 39.88 38.7 39.23 0.13% 9958.97% 0% 1053110 0.4141 100.54 0.39 0% 0 0% 0 0% 0 0% 0%
20210407 38.77 39.36 37.9 39.18 1.71% 9946.15% 0% 899053 0.3491 83.55 0.39 0% 0 0% 0 0% 0 0% 0%
20210406 38.06 38.7 38.01 38.52 1.21% 9999.99% 0% 672065 0.2579 62.71 0.38 0% 0 0% 0 0% 0 0% 0%
20210402 38.2 38.48 37.81 38.06 -0.37% 9915.79% 0% 673408 0.2564 60.78 0.38 0% 0 0% 0 0% 0 0% 0%
20210401 38 38.88 37.9 38.2 -0.83% 9952.63% 0% 810436 0.31 70.4 0.38 0% 0 0% 0 0% 0 0% 0%
20210330 39 40.98 38.4 40.52 3.42% 9999.99% 0% 2005884 0.8008 180.39 0.4 0% 0 0% 0 0% 0 0% 0%
20210329 39.49 39.88 38.82 39.18 -0.81% 9946.15% 0% 846077 0.3312 80.84 0.39 0% 0 0% 0 0% 0 0% 0%
20210326 38.4 40.35 38.4 39.5 1.86% 9999.99% 0% 1131902 0.4448 93.13 0.39 0% 0 0% 0 0% 0 0% 0%
20201215 44.39 44.39 43.02 43.22 -2.15% 9951.16% 0% 548214 0.2384 57.36 0.43 0% 0 0% 0 0% 0 0% 0%
20201214 44.09 44.69 43.18 44.17 -0.72% 9938.64% 0% 601376 0.2639 58.65 0.44 0% 0 0% 0 0% 0 0% 0%
20201211 43.76 44.93 43.53 44.49 3.42% 9999.99% 0% 1012922 0.4499 90 0.44 0% 0 0% 0 0% 0 0% 0%
20201210 43.49 43.98 42.4 43.02 -1.24% 9904.65% 0% 602552 0.2599 45.83 0.43 0% 0 0% 0 0% 0 0% 0%
20201209 44.55 45.18 43.15 43.56 -2.62% 9800% 0% 711565 0.3127 47.62 0.44 0% 0 0% 0 0% 0 0% 0%
20201208 45.97 45.97 44.3 44.73 -1.78% 9840% 0% 780070 0.3513 46.31 0.45 0% 0 0% 0 0% 0 0% 0%
20201207 45.78 46.9 45.21 45.54 -0.35% 9800% 0% 773124 0.3554 38.86 0.46 0% 0 0% 0 0% 0 0% 0%
20201204 44.99 46.4 44.81 45.7 1.78% 9834.78% 0% 840417 0.3841 37.7 0.46 0% 0 0% 0 0% 0 0% 0%
20201203 46.11 46.49 44.5 44.9 -3.71% 9877.78% 0% 1565410 0.7109 66.67 0.45 0% 0 0% 0 0% 0 0% 0%
20201202 47.55 48.25 46.48 46.63 -0.62% 9821.28% 0% 941515 0.4438 41.45 0.47 0% 0 0% 0 0% 0 0% 0%
20201201 46.74 47.6 45.6 46.92 0.92% 9882.98% 0% 1247068 0.5827 51.71 0.47 0% 0 0% 0 0% 0 0% 0%
20201130 48.12 49.49 46 46.49 -3.99% 9585.42% 0% 1565255 0.7557 65.11 0.48 0% 0 0% 0 0% 0 0% 0%
20201127 51.45 51.6 48.26 48.42 -7.1% 9584% 0% 2306886 1.1434 94.3 0.5 0% 0 0% 0 0% 0 0% 0%
20201126 52.26 53.77 51.25 52.12 1.2% 9923.08% 0% 2166496 1.1333 92.25 0.52 0% 0 0% 0 0% 0 0% 0%
20201125 52.2 53.49 51.25 51.5 -2.85% 9803.85% 0% 2576217 1.34 113.96 0.52 0% 0 0% 0 0% 0 0% 0%
20201124 50.24 54.9 49.5 53.01 4.35% 9999.99% 0% 3750769 1.9425 169.17 0.52 0% 0 0% 0 0% 0 0% 0%
20201123 48.88 51.5 48 50.8 3.46% 9860.78% 0% 2787241 1.4095 138.69 0.51 0% 0 0% 0 0% 0 0% 0%
20201120 48.66 49.35 46.83 49.1 1.87% 9999.99% 0% 1785703 0.8609 87.58 0.48 0% 0 0% 0 0% 0 0% 0%
20201119 48.5 50.68 47.89 48.2 -2.25% 9736.73% 0% 1529885 0.7453 71.59 0.49 0% 0 0% 0 0% 0 0% 0%
20201118 47.38 49.88 47.38 49.31 3.59% 9963.27% 0% 2027891 0.9913 97.91 0.49 0% 0 0% 0 0% 0 0% 0%
20201117 49.54 49.67 47.37 47.6 -4.8% 9816.67% 0% 1910850 0.9238 94.67 0.48 0% 0 0% 0 0% 0 0% 0%
20201116 48.7 50.5 47 50 4.01% 9999.99% 0% 2574740 1.2656 125.71 0.49 0% 0 0% 0 0% 0 0% 0%
20201113 46.25 49.99 46.24 48.07 4.05% 9914.58% 0% 2684379 1.2973 139.98 0.48 0% 0 0% 0 0% 0 0% 0%
20201112 47.01 47.74 45.61 46.2 -2.33% 9943.48% 0% 1334570 0.6186 70.37 0.46 0% 0 0% 0 0% 0 0% 0%
20201111 45.94 48.17 45.9 47.3 3.73% 9963.83% 0% 2227327 1.0548 125.22 0.47 0% 0 0% 0 0% 0 0% 0%
20201110 47.3 47.3 45.6 45.6 -3.37% 9813.04% 0% 1314896 0.6092 79.87 0.46 0% 0 0% 0 0% 0 0% 0%
20201109 45.99 47.84 45.83 47.19 2.34% 9940.43% 0% 2267162 1.0638 146.59 0.47 0% 0 0% 0 0% 0 0% 0%
20201106 44.1 47.73 43.67 46.11 5.01% 9710.64% 0% 3072963 1.4292 224.12 0.47 0% 0 0% 0 0% 0 0% 0%
20201105 44.19 44.49 43.03 43.91 0.64% 9879.55% 0% 1058473 0.4623 85.43 0.44 0% 0 0% 0 0% 0 0% 0%
20201104 44.39 45.42 43.63 43.63 -3.02% 9815.91% 0% 1446367 0.6415 122.22 0.44 0% 0 0% 0 0% 0 0% 0%
20201103 40.65 45.98 40.65 44.99 11.33% 9999.99% 0% 2759103 1.2149 222.05 0.44 0% 0 0% 0 0% 0 0% 0%
20201102 39.85 41.44 38.69 40.41 0.82% 9999.99% 0% 1103184 0.441 84.55 0.4 0% 0 0% 0 0% 0 0% 0%
20201030 44.15 44.21 39.84 40.08 -8.91% 9675.61% 0% 1968969 0.8108 147.76 0.41 0% 0 0% 0 0% 0 0% 0%
20201029 44.37 44.63 43.8 44 -1.96% 9900% 0% 515804 0.2274 44.66 0.44 0% 0 0% 0 0% 0 0% 0%
20201028 45.03 45.08 43.56 44.88 -0.18% 9999.99% 0% 602412 0.268 46.99 0.44 0% 0 0% 0 0% 0 0% 0%
20201027 43.96 45.33 43.96 44.96 1.38% 9891.11% 0% 531684 0.2382 37.41 0.45 0% 0 0% 0 0% 0 0% 0%
20201026 44.01 45.1 43.85 44.35 -0.45% 9979.55% 0% 440184 0.1955 28.85 0.44 0% 0 0% 0 0% 0 0% 0%
20201023 46.8 46.94 44.5 44.55 -4.03% 9800% 0% 1037032 0.4716 64.91 0.45 0% 0 0% 0 0% 0 0% 0%
20201022 47.09 47.09 46.12 46.42 -1.86% 9991.3% 0% 593737 0.2757 35.1 0.46 0% 0 0% 0 0% 0 0% 0%
20200909 49.34 49.89 47.02 47.69 -5.51% 9835.42% 0% 1761238 0.8477 98.93 0.48 0% 0 0% 0 0% 0 0% 0%
20200908 48.84 51.5 48.22 50.47 3.17% 9994% 0% 1886850 0.9509 106.95 0.5 0% 0 0% 0 0% 0 0% 0%
20200907 52.09 52.09 48.8 48.92 -4.64% 9684% 0% 1445629 0.7288 81.12 0.5 0% 0 0% 0 0% 0 0% 0%
20200904 50.5 51.68 50.41 51.3 -0.97% 9958.82% 0% 837801 0.4284 44.66 0.51 0% 0 0% 0 0% 0 0% 0%
20200903 50.61 51.85 49.65 51.8 1.31% 9999.99% 0% 1677808 0.8511 80.97 0.51 0% 0 0% 0 0% 0 0% 0%
20200902 52.71 52.71 50.3 51.13 -2.44% 9925.49% 0% 1649129 0.8435 69.13 0.51 0% 0 0% 0 0% 0 0% 0%
20200901 51.58 53.45 51.28 52.41 1.71% 9978.85% 0% 1191066 0.6249 42.43 0.52 0% 0 0% 0 0% 0 0% 0%
20200831 52 52.77 51 51.53 -1.47% 9809.62% 0% 1194675 0.6239 39.17 0.52 0% 0 0% 0 0% 0 0% 0%
20200828 51.38 53.66 50.6 52.3 0.75% 9957.69% 0% 1891370 0.9828 58.11 0.52 0% 0 0% 0 0% 0 0% 0%
20200827 50.01 53.4 50 51.91 3.04% 9882.69% 0% 1683009 0.8687 50.05 0.52 0% 0 0% 0 0% 0 0% 0%
20200826 53.5 53.85 50.23 50.38 -6.39% 9588.46% 0% 2130944 1.1018 60.63 0.52 0% 0 0% 0 0% 0 0% 0%
20200825 53.74 54.84 53.14 53.82 1.09% 9866.67% 0% 1843342 0.9918 50.55 0.54 0% 0 0% 0 0% 0 0% 0%
20200824 56.5 56.87 52.66 53.24 -5.32% 9759.26% 0% 2258401 1.2117 55.42 0.54 0% 0 0% 0 0% 0 0% 0%
20200821 57.68 58.27 55.59 56.23 -2.34% 9764.91% 0% 2162802 1.2297 48.01 0.57 0% 0 0% 0 0% 0 0% 0%
20200820 63.01 63.14 56.51 57.58 -11.14% 9659.32% 0% 4127690 2.4446 77.02 0.59 0% 0 0% 0 0% 0 0% 0%
20200819 61.88 66.44 61.88 64.8 4.52% 9869.23% 0% 5101567 3.2966 99.01 0.65 0% 0 0% 0 0% 0 0% 0%
20200818 62.43 63.89 61.61 62 -1.27% 9741.27% 0% 2723609 1.7044 46.59 0.63 0% 0 0% 0 0% 0 0% 0%
20200817 61.15 63.24 61.15 62.8 0.53% 9999.99% 0% 2226029 1.3834 34.36 0.62 0% 0 0% 0 0% 0 0% 0%
20200814 61.78 63.5 61.78 62.47 0.43% 9815.87% 0% 1890042 1.1826 27.37 0.63 0% 0 0% 0 0% 0 0% 0%
20200813 62.95 63.77 61.01 62.2 -0.88% 9932.26% 0% 2760639 1.7205 36.94 0.62 0% 0 0% 0 0% 0 0% 0%
20200812 65.65 65.65 61.6 62.75 -5.15% 9860.32% 0% 3948693 2.4769 48.28 0.63 0% 0 0% 0 0% 0 0% 0%
20200811 67.99 69.88 65.88 66.16 -2.85% 9629.41% 0% 4467837 3.0392 56.28 0.68 0% 0 0% 0 0% 0 0% 0%
20200810 76 76 68.02 68.1 -10.42% 9491.55% 0% 6950409 4.944 85.18 0.71 0% 0 0% 0 0% 0 0% 0%
20200807 73.51 79.88 72.52 76.02 1.37% 9772.73% 0% 7222871 5.5295 94.9 0.77 0% 0 0% 0 0% 0 0% 0%
20200806 76 80.88 73.91 74.99 -3.34% 9638.96% 0% 7611564 5.8851 95.6 0.77 0% 0 0% 0 0% 0 0% 0%
20200805 72.2 81.19 69.86 77.58 5.11% 9999.99% 0% 8711885 6.6042 100.97 0.76 0% 0 0% 0 0% 0 0% 0%
20200804 72.79 75.31 69.11 73.81 4.22% 9999.99% 0% 7412339 5.3893 82.33 0.73 0% 0 0% 0 0% 0 0% 0%
20200803 68.95 72.13 68.02 70.82 3.09% 9874.65% 0% 6247707 4.4102 65.77 0.71 0% 0 0% 0 0% 0 0% 0%
20200731 69.6 71 67.06 68.7 -4.45% 9856.52% 0% 6856484 4.7301 67.13 0.69 0% 0 0% 0 0% 0 0% 0%
20200730 71.49 77.2 68.99 71.9 0.18% 9749.32% 0% 8815758 6.4255 86.04 0.73 0% 0 0% 0 0% 0 0% 0%
20200729 70.93 72.95 66 71.77 -2.02% 9999.99% 0% 7453025 5.2021 67.2 0.7 0% 0 0% 0 0% 0 0% 0%
20200728 67.58 79.31 66 73.25 8.58% 9798.65% 0% 9658921 7.1619 84.33 0.74 0% 0 0% 0 0% 0 0% 0%
20200727 68.5 75.58 64 67.46 -4.99% 9676.81% 0% 7353019 5.0522 55.37 0.69 0% 0 0% 0 0% 0 0% 0%
20200724 78 84.9 70.77 71 -15.98% 9002.56% 0% 10702299 8.4001 72.85 0.78 0% 0 0% 0 0% 0 0% 0%
20200723 58 89 56.8 84.5 38.5% 9999.99% 0% 13550962 9.3603 63.63 0.69 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