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. 盟升电子688311
    4. 返回上一页 刷新
股票代码（例：sh688311）       550条   (进入盟升电子股票专站) 盟升电子股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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 39.44 40.65 39.39 40.23 2.34% 9957.5% 0% 2072704 0.8323 88.18 0.4 0% 0 0% 0 0% 0 0% 0%
20230927 39.37 39.98 39.31 39.31 -1.01% 9727.5% 0% 1482063 0.5873 55.39 0.4 0% 0 0% 0 0% 0 0% 0%
20230926 40.21 40.21 39.34 39.71 -1.24% 9827.5% 0% 1892539 0.7523 65.44 0.4 0% 0 0% 0 0% 0 0% 0%
20230925 40.81 40.97 39.72 40.21 -1.45% 9952.5% 0% 2370117 0.9514 70.46 0.4 0% 0 0% 0 0% 0 0% 0%
20230922 39.92 41 39.73 40.8 0.99% 9999.99% 0% 2679966 1.0815 63.93 0.4 0% 0 0% 0 0% 0 0% 0%
20230921 40 41.24 39.86 40.4 0.72% 9753.66% 0% 2151504 0.8743 44.41 0.41 0% 0 0% 0 0% 0 0% 0%
20230920 40.5 41.23 40.1 40.11 -1.23% 9682.93% 0% 1571349 0.6374 29.89 0.41 0% 0 0% 0 0% 0 0% 0%
20230919 41.42 41.69 40.13 40.61 -1.96% 9804.88% 0% 2454678 0.9984 40.19 0.41 0% 0 0% 0 0% 0 0% 0%
20230918 41.16 42.85 41.11 41.42 -1.66% 9761.9% 0% 3114387 1.3081 49.4 0.42 0% 0 0% 0 0% 0 0% 0%
20230915 42.18 43.35 41.83 42.12 -1.1% 9928.57% 0% 3022145 1.2785 46.31 0.42 0% 0 0% 0 0% 0 0% 0%
20230914 41.33 42.99 40.88 42.59 2.06% 9999.99% 0% 4789251 2.0035 70.72 0.42 0% 0 0% 0 0% 0 0% 0%
20230913 42.49 42.99 41.23 41.73 -2.25% 9835.71% 0% 3579969 1.4977 51.37 0.42 0% 0 0% 0 0% 0 0% 0%
20230912 42.55 43.19 41.72 42.69 -3.39% 9999.99% 0% 6512202 2.7672 87.84 0.42 0% 0 0% 0 0% 0 0% 0%
20230911 46.02 46.02 43.76 44.19 -4.02% 9943.18% 0% 9811002 4.357 142.62 0.44 0% 0 0% 0 0% 0 0% 0%
20230908 42 47.07 41.86 46.04 9.51% 9999.99% 0% 8597559 3.8517 138.85 0.45 0% 0 0% 0 0% 0 0% 0%
20230907 43.93 43.93 41.76 42.04 -4.37% 9676.74% 0% 5885575 2.5141 100.52 0.43 0% 0 0% 0 0% 0 0% 0%
20230906 41.66 44.92 41.19 43.96 5.42% 9999.99% 0% 9563785 4.1462 177.22 0.43 0% 0 0% 0 0% 0 0% 0%
20230905 42.4 43.66 41.62 41.7 -0.02% 9828.57% 0% 6194540 2.6322 131.06 0.42 0% 0 0% 0 0% 0 0% 0%
20230904 42.8 42.96 40.68 41.71 -1.16% 9830.95% 0% 5767279 2.4079 129.06 0.42 0% 0 0% 0 0% 0 0% 0%
20230901 42.09 42.69 41.2 42.2 0.48% 9947.62% 0% 4733763 1.9919 114.28 0.42 0% 0 0% 0 0% 0 0% 0%
20230831 43.25 44.19 41.86 42 -3.4% 9667.44% 0% 6588564 2.8038 165.74 0.43 0% 0 0% 0 0% 0 0% 0%
20230830 39.97 44.2 39.9 43.48 12.29% 9999.99% 0% 8896630 3.7891 235.42 0.43 0% 0 0% 0 0% 0 0% 0%
20230829 34.61 39.13 34.61 38.72 11.46% 9999.99% 0% 4732736 1.7755 69.86 0.38 0% 0 0% 0 0% 0 0% 0%
20230828 37.6 38.56 34.68 34.74 -3.9% 9550% 0% 4268688 1.5413 58.65 0.36 0% 0 0% 0 0% 0 0% 0%
20230825 37.26 37.49 35.6 36.15 -3.93% 9670.27% 0% 3046802 1.1127 75.7 0.37 0% 0 0% 0 0% 0 0% 0%
20230824 53.42 54.4 52.45 52.59 -1.81% 9822.64% 0% 1674604 0.8903 60.74 0.53 0% 0 0% 0 0% 0 0% 0%
20230823 55.47 55.87 53.41 53.56 -3.5% 9818.52% 0% 1544451 0.8369 58.58 0.54 0% 0 0% 0 0% 0 0% 0%
20230822 56.07 56.55 54.11 55.5 -0.59% 9990.91% 0% 2173357 1.2023 84.81 0.55 0% 0 0% 0 0% 0 0% 0%
20230821 57 57.6 55.73 55.83 -2.48% 9694.74% 0% 2121311 1.1987 86.58 0.57 0% 0 0% 0 0% 0 0% 0%
20230818 58.87 59.48 57.1 57.25 -1.58% 9770.69% 0% 2563295 1.4873 113.6 0.58 0% 0 0% 0 0% 0 0% 0%
20230817 57 59.78 57 58.17 0.64% 9929.31% 0% 3445552 2.008 160.56 0.58 0% 0 0% 0 0% 0 0% 0%
20230816 55.7 59.24 55.19 57.8 5.03% 9865.52% 0% 4755303 2.746 243.94 0.58 0% 0 0% 0 0% 0 0% 0%
20230815 53.98 56.4 53.6 55.03 5.38% 9905.45% 0% 4686421 2.5826 259.58 0.55 0% 0 0% 0 0% 0 0% 0%
20230814 52.24 52.47 51.11 52.22 -0.04% 9942.31% 0% 895564 0.4641 48.33 0.52 0% 0 0% 0 0% 0 0% 0%
20230811 52.49 54.39 52.01 52.24 -0.11% 9756.6% 0% 1969632 1.0465 92.81 0.53 0% 0 0% 0 0% 0 0% 0%
20230810 52.06 52.64 51.78 52.3 0.58% 9957.69% 0% 1007676 0.5264 18.47 0.52 0% 0 0% 0 0% 0 0% 0%
20230809 52.36 53.42 51.8 52 -1.5% 9711.32% 0% 1345186 0.7074 25.49 0.53 0% 0 0% 0 0% 0 0% 0%
20230808 52.49 53.45 52.14 52.79 0.57% 9860.38% 0% 1647662 0.8674 69.53 0.53 0% 0 0% 0 0% 0 0% 0%
20230807 52.88 52.88 52.3 52.49 -0.46% 9803.77% 0% 845829 0.4443 35.25 0.53 0% 0 0% 0 0% 0 0% 0%
20230804 53.38 53.89 52.38 52.73 -1.11% 9849.06% 0% 1692562 0.8931 67.27 0.53 0% 0 0% 0 0% 0 0% 0%
20230803 52.78 53.4 52.43 53.32 0.81% 9960.38% 0% 1403809 0.7445 56.06 0.53 0% 0 0% 0 0% 0 0% 0%
20230802 52.32 53.77 52.01 52.89 0.65% 9879.25% 0% 2706563 1.4306 104.12 0.53 0% 0 0% 0 0% 0 0% 0%
20230801 50.56 53.11 50.5 52.55 3.63% 9999.99% 0% 4255598 2.2273 161.8 0.52 0% 0 0% 0 0% 0 0% 0%
20230731 51.53 51.92 49.48 50.71 -1.84% 9999.99% 0% 4120204 2.0784 163.9 0.5 0% 0 0% 0 0% 0 0% 0%
20230728 52.25 52.59 51.35 51.66 -1.51% 9834.62% 0% 2138213 1.1074 93.01 0.52 0% 0 0% 0 0% 0 0% 0%
20230727 53.22 53.88 51.61 52.45 -1.54% 9796.23% 0% 2148183 1.1317 90.97 0.53 0% 0 0% 0 0% 0 0% 0%
20230726 55.8 55.8 53.05 53.27 -4.5% 9764.81% 0% 2278121 1.2265 82.59 0.54 0% 0 0% 0 0% 0 0% 0%
20230725 56.3 56.66 54.7 55.78 -0.46% 9860.71% 0% 1787000 0.9935 64.1 0.56 0% 0 0% 0 0% 0 0% 0%
20230724 55.59 56.44 54.55 56.04 -0.07% 9907.14% 0% 1996045 1.1084 63.26 0.56 0% 0 0% 0 0% 0 0% 0%
20230721 57.19 57.48 55.15 56.08 -1.63% 9914.29% 0% 1615547 0.9047 45.54 0.56 0% 0 0% 0 0% 0 0% 0%
20230720 59.5 59.7 56.74 57.01 -3.99% 9729.31% 0% 2086670 1.2067 56.92 0.58 0% 0 0% 0 0% 0 0% 0%
20230719 61.94 62.21 59.02 59.38 -4.13% 9796.67% 0% 2405548 1.4449 64.07 0.6 0% 0 0% 0 0% 0 0% 0%
20230718 63.25 63.79 61.81 61.94 -2.02% 9731.75% 0% 1799781 1.1274 42.74 0.63 0% 0 0% 0 0% 0 0% 0%
20230717 62.53 65.3 62.5 63.22 -1% 9778.13% 0% 2125138 1.3599 49.7 0.64 0% 0 0% 0 0% 0 0% 0%
20230714 63.73 65.41 63.5 63.86 0.57% 9878.13% 0% 2579859 1.6605 60.12 0.64 0% 0 0% 0 0% 0 0% 0%
20230713 68.5 68.5 62.3 63.5 -6.66% 9821.88% 0% 5521759 3.5493 129.12 0.64 0% 0 0% 0 0% 0 0% 0%
20230712 71.14 71.56 67.72 68.03 -4.53% 9759.42% 0% 2685474 1.8592 72.69 0.69 0% 0 0% 0 0% 0 0% 0%
20230711 73.91 75.74 70.01 71.26 -2.65% 9797.22% 0% 4135952 2.9983 126.46 0.72 0% 0 0% 0 0% 0 0% 0%
20230710 76.3 78.59 71.8 73.2 -1.08% 9660% 0% 4598737 3.441 155.35 0.75 0% 0 0% 0 0% 0 0% 0%
20230707 76.49 76.88 72.09 74 -4.21% 9900% 0% 2957641 2.1977 114.79 0.74 0% 0 0% 0 0% 0 0% 0%
20230706 77.22 81.2 76.06 77.25 0.27% 9803.85% 0% 3260795 2.558 151.65 0.78 0% 0 0% 0 0% 0 0% 0%
20230705 80.2 84.98 76.5 77.04 1.1% 9530% 0% 6606093 5.2874 305.48 0.8 0% 0 0% 0 0% 0 0% 0%
20230704 72.79 77.68 72.79 76.2 5.1% 9999.99% 0% 2818337 2.127 179.06 0.75 0% 0 0% 0 0% 0 0% 0%
20230703 71.7 74.54 69.53 72.5 3.66% 9831.51% 0% 2215803 1.6164 156.52 0.73 0% 0 0% 0 0% 0 0% 0%
20230630 65.09 71.71 65.09 69.94 6.47% 9999.99% 0% 2195610 1.5239 158.49 0.69 0% 0 0% 0 0% 0 0% 0%
20230629 64 66.27 64 65.69 0.32% 9999.99% 0% 1287670 0.8412 94.4 0.65 0% 0 0% 0 0% 0 0% 0%
20230628 66.71 68.47 63.36 65.48 -2.7% 9973.85% 0% 1216227 0.7884 92.33 0.65 0% 0 0% 0 0% 0 0% 0%
20230627 66.57 68.68 66.57 67.3 0.33% 9797.06% 0% 696126 0.4718 56.93 0.68 0% 0 0% 0 0% 0 0% 0%
20230626 69.5 70.58 67 67.08 -4.58% 9764.71% 0% 639248 0.4353 50.88 0.68 0% 0 0% 0 0% 0 0% 0%
20230621 71 71.3 68.96 70.3 -1.76% 9942.86% 0% 1303193 0.9149 108.89 0.7 0% 0 0% 0 0% 0 0% 0%
20230620 67.15 72.85 66.01 71.56 7.19% 9978.87% 0% 2750373 1.9463 249.34 0.71 0% 0 0% 0 0% 0 0% 0%
20230619 63.91 67.51 63.3 66.76 4.38% 9999.99% 0% 1268994 0.8428 134.61 0.66 0% 0 0% 0 0% 0 0% 0%
20230616 63.15 64.37 62.25 63.96 1.09% 9999.99% 0% 852472 0.5404 90.68 0.63 0% 0 0% 0 0% 0 0% 0%
20230615 65.99 65.99 62.06 63.27 -4.12% 9942.86% 0% 1405597 0.8888 142.26 0.63 0% 0 0% 0 0% 0 0% 0%
20230614 63.66 66.1 62.31 65.99 4.32% 9999.99% 0% 1178645 0.7661 122.28 0.65 0% 0 0% 0 0% 0 0% 0%
20230613 63.02 63.99 62 63.26 -0.64% 9941.27% 0% 617498 0.3889 60.47 0.63 0% 0 0% 0 0% 0 0% 0%
20230612 65.28 65.8 63.5 63.67 -2.47% 9848.44% 0% 810747 0.5195 77.21 0.64 0% 0 0% 0 0% 0 0% 0%
20230609 64.51 65.99 63.5 65.28 0.69% 9943.08% 0% 1044294 0.6787 94.43 0.65 0% 0 0% 0 0% 0 0% 0%
20230608 65.78 66.5 64.5 64.83 -2.13% 9873.85% 0% 465865 0.3034 42.26 0.65 0% 0 0% 0 0% 0 0% 0%
20230607 64.92 66.6 64.7 66.24 1.33% 9999.99% 0% 515238 0.3369 43.95 0.65 0% 0 0% 0 0% 0 0% 0%
20230606 67.04 68.05 65.05 65.37 -2.82% 9804.55% 0% 633666 0.4192 54.07 0.66 0% 0 0% 0 0% 0 0% 0%
20230605 68.98 68.98 66.22 67.27 -0.36% 9940.3% 0% 875124 0.587 76.22 0.67 0% 0 0% 0 0% 0 0% 0%
20230602 68 69.44 66.83 67.51 -1.55% 9827.94% 0% 1277290 0.8661 111.97 0.68 0% 0 0% 0 0% 0 0% 0%
20230601 67.8 70 66.36 68.57 1.11% 9983.82% 0% 1377719 0.9392 104.95 0.68 0% 0 0% 0 0% 0 0% 0%
20230531 67.49 68.79 66.79 67.82 1.38% 9873.53% 0% 1475681 0.9987 111.5 0.68 0% 0 0% 0 0% 0 0% 0%
20230530 65.47 67.49 64.31 66.9 2.25% 9999.99% 0% 1180568 0.7775 102.56 0.66 0% 0 0% 0 0% 0 0% 0%
20230529 62.98 66.48 62.17 65.43 3.89% 9966.15% 0% 1566807 1.0135 139.88 0.65 0% 0 0% 0 0% 0 0% 0%
20230526 63.66 64.01 62.19 62.98 -2.58% 9896.83% 0% 1176128 0.74 106.77 0.63 0% 0 0% 0 0% 0 0% 0%
20230525 64.35 66.19 63.53 64.65 1.32% 9846.15% 0% 1235356 0.7993 109.8 0.65 0% 0 0% 0 0% 0 0% 0%
20230524 63.15 64.78 62.51 63.81 0.95% 9870.31% 0% 664482 0.4239 58.04 0.64 0% 0 0% 0 0% 0 0% 0%
20230523 64.8 65.56 63.21 63.21 -2.5% 9776.56% 0% 561953 0.3607 49.05 0.64 0% 0 0% 0 0% 0 0% 0%
20230522 62.45 65.79 62.45 64.83 2.43% 9999.99% 0% 953471 0.6124 80.7 0.64 0% 0 0% 0 0% 0 0% 0%
20230519 62.3 63.68 61.75 63.29 1.87% 9946.03% 0% 989142 0.6208 81.14 0.63 0% 0 0% 0 0% 0 0% 0%
20230518 63.75 64.31 61 62.13 -2.83% 9920.97% 0% 1536436 0.9543 121.91 0.62 0% 0 0% 0 0% 0 0% 0%
20230517 64.59 65.62 63.05 63.94 -1.27% 9890.63% 0% 1660423 1.0627 129.37 0.64 0% 0 0% 0 0% 0 0% 0%
20230516 64.14 65.56 63.61 64.76 0.25% 9863.08% 0% 669050 0.4317 52.93 0.65 0% 0 0% 0 0% 0 0% 0%
20230515 61.96 65.3 61.96 64.6 4.18% 9993.75% 0% 1099038 0.6999 78.17 0.64 0% 0 0% 0 0% 0 0% 0%
20230510 64.74 65.23 61.71 64.71 -0.8% 9999.99% 0% 1722744 1.0892 91.33 0.63 0% 0 0% 0 0% 0 0% 0%
20230509 67.77 67.77 64.13 65.23 -3.36% 9935.38% 0% 1246750 0.8109 95.21 0.65 0% 0 0% 0 0% 0 0% 0%
20230508 65.66 68.24 65.66 67.5 1.67% 9974.63% 0% 665790 0.4458 53.29 0.67 0% 0 0% 0 0% 0 0% 0%
20230505 67.62 67.99 65.16 66.39 -1.06% 9959.09% 0% 836983 0.5557 64.52 0.66 0% 0 0% 0 0% 0 0% 0%
20230504 67.52 68.57 66.31 67.1 -2.89% 9914.93% 0% 986485 0.6621 77.26 0.67 0% 0 0% 0 0% 0 0% 0%
20230428 69.8 71.97 68.46 69.1 -1.79% 9771.43% 0% 1099751 0.7687 88.22 0.7 0% 0 0% 0 0% 0 0% 0%
20230427 69 72.06 67.6 70.36 3.24% 9951.43% 0% 1836868 1.2943 144.08 0.7 0% 0 0% 0 0% 0 0% 0%
20230426 65.13 69 65.13 68.15 5.25% 9922.06% 0% 1446929 0.9832 118.52 0.68 0% 0 0% 0 0% 0 0% 0%
20230425 68 69.5 63.82 64.75 -5.56% 9710.61% 0% 1848394 1.2218 146.17 0.66 0% 0 0% 0 0% 0 0% 0%
20230424 71.67 71.67 68 68.56 -3.03% 9836.23% 0% 893534 0.6181 66.94 0.69 0% 0 0% 0 0% 0 0% 0%
20230421 72 73.17 70.5 70.7 -1.57% 9719.44% 0% 985426 0.7057 71.14 0.72 0% 0 0% 0 0% 0 0% 0%
20230420 73.8 74 71.81 71.83 -1.91% 9739.73% 0% 903706 0.6565 61.89 0.73 0% 0 0% 0 0% 0 0% 0%
20230419 73.7 74.5 72.3 73.23 -0.72% 9931.51% 0% 824060 0.605 53.51 0.73 0% 0 0% 0 0% 0 0% 0%
20230418 74.08 75.53 73.16 73.76 0.09% 9867.57% 0% 850933 0.6318 50.37 0.74 0% 0 0% 0 0% 0 0% 0%
20230417 74.06 75.28 73 73.69 -1.35% 9858.11% 0% 1069045 0.7874 58.74 0.74 0% 0 0% 0 0% 0 0% 0%
20230414 74.84 75.84 72.01 74.7 1.27% 9994.59% 0% 1423545 1.053 80.4 0.74 0% 0 0% 0 0% 0 0% 0%
20230413 75 75 73.09 73.76 -1.46% 9867.57% 0% 831189 0.6152 47.1 0.74 0% 0 0% 0 0% 0 0% 0%
20230412 73.01 75.84 72.12 74.85 1.71% 9880% 0% 1295387 0.9696 74.25 0.75 0% 0 0% 0 0% 0 0% 0%
20230411 72.68 79.26 72.68 73.59 1.76% 9582.89% 0% 2687961 2.0511 156.81 0.76 0% 0 0% 0 0% 0 0% 0%
20230410 71.14 74.93 71 72.32 0.86% 9806.85% 0% 1789376 1.312 111.38 0.73 0% 0 0% 0 0% 0 0% 0%
20230407 69.31 72.5 67.88 71.7 3.45% 9999.99% 0% 1986882 1.3939 120.69 0.7 0% 0 0% 0 0% 0 0% 0%
20230406 67.47 70.17 66.89 69.31 3.14% 9944.93% 0% 1965767 1.3492 122.25 0.69 0% 0 0% 0 0% 0 0% 0%
20230404 70 70.19 66.11 67.2 -3.82% 9929.85% 0% 2757893 1.8547 163.01 0.67 0% 0 0% 0 0% 0 0% 0%
20230403 70.86 70.86 67.6 69.87 -0.23% 9999.99% 0% 2148374 1.481 145.74 0.69 0% 0 0% 0 0% 0 0% 0%
20230331 70.25 70.95 69.54 70.03 0.04% 9904.29% 0% 678893 0.4763 46.97 0.7 0% 0 0% 0 0% 0 0% 0%
20230330 69.9 70.59 69.37 70 -0.5% 9900% 0% 1467376 1.0255 92.02 0.7 0% 0 0% 0 0% 0 0% 0%
20230329 71 71.68 69.5 70.35 -0.31% 9950% 0% 905310 0.6355 56.91 0.7 0% 0 0% 0 0% 0 0% 0%
20230328 75 75 70.3 70.57 -5.91% 9839.44% 0% 1458617 1.0429 89.75 0.71 0% 0 0% 0 0% 0 0% 0%
20230327 75.06 76.84 73.67 75 0.19% 9900% 0% 995307 0.7475 67.58 0.75 0% 0 0% 0 0% 0 0% 0%
20230324 74.85 75.9 73.4 74.86 0.01% 9999.99% 0% 1384800 1.0308 96.32 0.74 0% 0 0% 0 0% 0 0% 0%
20230323 73.38 75.08 72.86 74.85 1.23% 9880% 0% 1155321 0.8617 56 0.75 0% 0 0% 0 0% 0 0% 0%
20230322 72.49 76.5 71.42 73.94 3.46% 9891.89% 0% 2227189 1.6559 157.31 0.74 0% 0 0% 0 0% 0 0% 0%
20230321 70.44 72.69 70.07 71.47 1.46% 9826.39% 0% 813214 0.5824 56.39 0.72 0% 0 0% 0 0% 0 0% 0%
20230320 71.02 71.03 67.38 70.44 -1.29% 9999.99% 0% 1941829 1.348 128.8 0.69 0% 0 0% 0 0% 0 0% 0%
20230317 71.5 72.29 70.16 71.36 0% 9950.7% 0% 1855824 1.3227 123.74 0.71 0% 0 0% 0 0% 0 0% 0%
20230316 72.16 72.53 70.63 71.36 -0.78% 9811.11% 0% 1461036 1.045 97.82 0.72 0% 0 0% 0 0% 0 0% 0%
20230315 73.44 73.68 71.39 71.92 -1.18% 9752.05% 0% 1498191 1.0877 99.31 0.73 0% 0 0% 0 0% 0 0% 0%
20230314 72.58 73.77 71.81 72.78 -0.55% 9869.86% 0% 680464 0.4944 43.68 0.73 0% 0 0% 0 0% 0 0% 0%
20230313 72.05 74.01 72.05 73.18 -0.37% 9924.66% 0% 533562 0.3905 34.39 0.73 0% 0 0% 0 0% 0 0% 0%
20230310 75.47 75.96 73 73.45 -3.29% 9825.68% 0% 1279368 0.9456 81.97 0.74 0% 0 0% 0 0% 0 0% 0%
20230309 76 76.37 74.5 75.95 0.73% 9999.99% 0% 1015244 0.7654 66.47 0.75 0% 0 0% 0 0% 0 0% 0%
20230308 71.24 75.47 71.24 75.4 4.43% 9999.99% 0% 1997357 1.4862 130.22 0.74 0% 0 0% 0 0% 0 0% 0%
20230307 74.96 75.18 72.2 72.2 -3.29% 9790.41% 0% 1036713 0.759 73.14 0.73 0% 0 0% 0 0% 0 0% 0%
20230306 73.5 76.2 73.5 74.66 1.14% 9854.67% 0% 2179613 1.625 157.51 0.75 0% 0 0% 0 0% 0 0% 0%
20230303 75.9 76 73.22 73.82 -2.87% 9875.68% 0% 1970759 1.4627 157.87 0.74 0% 0 0% 0 0% 0 0% 0%
20230302 77.01 78.28 74.65 76 -1.73% 9900% 0% 1695862 1.2903 141.01 0.76 0% 0 0% 0 0% 0 0% 0%
20230301 79.39 79.39 75.69 77.34 -2.59% 9944.16% 0% 1847869 1.4218 149.79 0.77 0% 0 0% 0 0% 0 0% 0%
20230228 79.06 80.3 77.54 79.4 0.1% 9950.63% 0% 636575 0.5007 57.43 0.79 0% 0 0% 0 0% 0 0% 0%
20230227 81.29 83.18 79.2 79.32 -1.56% 9692.59% 0% 706137 0.5707 65.19 0.81 0% 0 0% 0 0% 0 0% 0%
20230224 79 82.43 78.7 80.58 3.27% 9848.15% 0% 1187008 0.9642 105.92 0.81 0% 0 0% 0 0% 0 0% 0%
20230223 80.95 80.95 77.8 78.03 -2.18% 9777.22% 0% 832993 0.6578 74.7 0.79 0% 0 0% 0 0% 0 0% 0%
20230222 79.28 81.68 79.13 79.77 0.11% 9871.25% 0% 563525 0.45 51.93 0.8 0% 0 0% 0 0% 0 0% 0%
20230221 79.73 81.99 79.02 79.68 -0.08% 9860% 0% 876686 0.7038 81.06 0.8 0% 0 0% 0 0% 0 0% 0%
20230220 77.5 80.16 77.03 79.74 2.1% 9993.67% 0% 794966 0.6279 70.53 0.79 0% 0 0% 0 0% 0 0% 0%
20230217 78.5 79.3 77.5 78.1 -1.38% 9912.82% 0% 1745927 1.3645 143.4 0.78 0% 0 0% 0 0% 0 0% 0%
20230216 81.11 82.77 77.57 79.19 -3.81% 9798.75% 0% 1980687 1.5773 163.39 0.8 0% 0 0% 0 0% 0 0% 0%
20230215 81.26 83.6 81 82.33 0.65% 9940.24% 0% 800536 0.6577 71.1 0.82 0% 0 0% 0 0% 0 0% 0%
20230214 83.5 83.5 80.39 81.8 -0.63% 9998.77% 0% 705069 0.5743 55.57 0.81 0% 0 0% 0 0% 0 0% 0%
20230213 83.09 84.89 82 82.32 -1.53% 9818.07% 0% 1097980 0.9085 84.49 0.83 0% 0 0% 0 0% 0 0% 0%
20230210 85.79 85.89 82.5 83.6 -2.55% 9852.38% 0% 741958 0.6209 50.82 0.84 0% 0 0% 0 0% 0 0% 0%
20230209 85.21 86.56 84.52 85.79 -0.12% 9992.94% 0% 575530 0.4912 39.52 0.85 0% 0 0% 0 0% 0 0% 0%
20230208 87.36 87.74 85.78 85.89 -2.19% 9887.21% 0% 447510 0.3866 29.11 0.86 0% 0 0% 0 0% 0 0% 0%
20230207 87.3 89.5 87 87.81 0.35% 9878.41% 0% 1032599 0.913 67.94 0.88 0% 0 0% 0 0% 0 0% 0%
20230206 84.16 87.93 83.74 87.5 3.43% 9999.99% 0% 1400063 1.2061 88.15 0.86 0% 0 0% 0 0% 0 0% 0%
20230203 84.72 85.65 83.02 84.6 0.05% 9971.43% 0% 1805254 1.5191 112.07 0.84 0% 0 0% 0 0% 0 0% 0%
20230202 87.32 89.2 84.1 84.56 -3.78% 9732.56% 0% 1462184 1.2572 97.63 0.86 0% 0 0% 0 0% 0 0% 0%
20230201 82.9 89.68 82.3 87.88 6.6% 9999.99% 0% 2053123 1.7893 139.91 0.87 0% 0 0% 0 0% 0 0% 0%
20230131 85.86 85.99 82.01 82.44 -2.09% 9832.53% 0% 1238243 1.0272 84.16 0.83 0% 0 0% 0 0% 0 0% 0%
20230130 81.16 87 79.19 84.2 3.22% 9999.99% 0% 2927888 2.4358 194.6 0.83 0% 0 0% 0 0% 0 0% 0%
20230120 81.4 83.87 81.4 81.57 -1.14% 9847.56% 0% 1093386 0.8999 77.79 0.82 0% 0 0% 0 0% 0 0% 0%
20230119 77.63 83.28 77.2 82.51 6.18% 9999.99% 0% 1747761 1.4207 84.96 0.81 0% 0 0% 0 0% 0 0% 0%
20230118 75.8 78.56 75.08 77.71 2.41% 9992.21% 0% 855028 0.6605 62.19 0.77 0% 0 0% 0 0% 0 0% 0%
20230117 76.46 77.18 74.29 75.88 -1.45% 9884.21% 0% 1575041 1.1945 111.18 0.76 0% 0 0% 0 0% 0 0% 0%
20230116 74.01 77.18 74.01 77 3.34% 9999.99% 0% 1518004 1.1519 110.09 0.76 0% 0 0% 0 0% 0 0% 0%
20230113 77.48 77.49 74.12 74.51 -4.39% 9834.67% 0% 1145989 0.864 84 0.75 0% 0 0% 0 0% 0 0% 0%
20230112 76.35 78.78 76.15 77.93 2.91% 9999.99% 0% 1555570 1.2042 115.66 0.77 0% 0 0% 0 0% 0 0% 0%
20230111 77.5 78.78 75.56 75.73 -2.28% 9735.06% 0% 1574686 1.2052 121.32 0.77 0% 0 0% 0 0% 0 0% 0%
20230110 79.27 79.67 76.5 77.5 -1.75% 9835.9% 0% 1726232 1.3432 139.52 0.78 0% 0 0% 0 0% 0 0% 0%
20230109 81.18 82.87 78.19 78.88 -2.76% 9884.81% 0% 1882658 1.4964 163.22 0.79 0% 0 0% 0 0% 0 0% 0%
20230106 81.26 82.25 80.51 81.12 -0.98% 9914.81% 0% 705065 0.5734 69.23 0.81 0% 0 0% 0 0% 0 0% 0%
20230105 82.25 82.77 80.69 81.92 -0.4% 9890.24% 0% 974304 0.7982 99.39 0.82 0% 0 0% 0 0% 0 0% 0%
20230104 82.86 83.08 80.21 82.25 0.51% 9930.49% 0% 948032 0.7775 101.29 0.82 0% 0 0% 0 0% 0 0% 0%
20230103 81.22 84.44 80.29 81.83 0.75% 9879.27% 0% 1117444 0.9198 124.53 0.82 0% 0 0% 0 0% 0 0% 0%
20221230 77.85 82.11 77.5 81.22 3.62% 9927.16% 0% 1197025 0.965 82.96 0.81 0% 0 0% 0 0% 0 0% 0%
20221229 75.92 79.7 75.01 78.38 3.24% 9948.72% 0% 1236680 0.9634 133.17 0.78 0% 0 0% 0 0% 0 0% 0%
20221228 79.13 79.13 75.5 75.92 -3.13% 9889.47% 0% 947358 0.7246 108.52 0.76 0% 0 0% 0 0% 0 0% 0%
20221227 75.89 79.64 75.82 78.37 4.47% 9947.44% 0% 1152945 0.8989 137.58 0.78 0% 0 0% 0 0% 0 0% 0%
20221226 71.5 75.58 70.15 75.02 5.51% 9999.99% 0% 1197898 0.8857 141.65 0.74 0% 0 0% 0 0% 0 0% 0%
20221223 70.31 73.25 69.09 71.1 2.13% 9775% 0% 861361 0.6159 100.2 0.72 0% 0 0% 0 0% 0 0% 0%
20221222 70.49 71.22 69.02 69.62 -0.44% 9845.71% 0% 463343 0.3254 50.13 0.7 0% 0 0% 0 0% 0 0% 0%
20221221 71.36 72.62 69.82 69.93 -3.1% 9749.3% 0% 618250 0.4381 60.28 0.71 0% 0 0% 0 0% 0 0% 0%
20221220 71.76 73.5 71.11 72.17 -0.26% 9923.61% 0% 669272 0.4831 63.51 0.72 0% 0 0% 0 0% 0 0% 0%
20221219 73.1 73.98 71.52 72.36 -1.46% 9950% 0% 1488243 1.0769 139.63 0.72 0% 0 0% 0 0% 0 0% 0%
20221216 75.62 75.62 73.29 73.43 -2.9% 9822.97% 0% 890300 0.6579 91.36 0.74 0% 0 0% 0 0% 0 0% 0%
20221215 75.8 77.08 74.7 75.62 -0.72% 9850% 0% 565752 0.4289 54.48 0.76 0% 0 0% 0 0% 0 0% 0%
20221214 76.33 77.66 74.88 76.17 0.28% 9922.37% 0% 740946 0.5651 29.85 0.76 0% 0 0% 0 0% 0 0% 0%
20221213 78.14 78.36 75.57 75.96 -3.46% 9764.94% 0% 787319 0.6025 65.04 0.77 0% 0 0% 0 0% 0 0% 0%
20221212 76.97 79.65 74.45 78.68 3.32% 9987.18% 0% 986102 0.766 80.56 0.78 0% 0 0% 0 0% 0 0% 0%
20221209 77.6 77.8 75.52 76.15 -1.44% 9919.74% 0% 1239288 0.9467 99.88 0.76 0% 0 0% 0 0% 0 0% 0%
20221208 80 80.6 76.3 77.26 -3% 9933.77% 0% 1413915 1.0955 116.7 0.77 0% 0 0% 0 0% 0 0% 0%
20221207 79.23 80.9 77.3 79.65 -0.01% 9982.28% 0% 953546 0.757 77.69 0.79 0% 0 0% 0 0% 0 0% 0%
20221206 79.04 80.25 78.5 79.66 0.03% 9983.54% 0% 686285 0.5433 54.25 0.79 0% 0 0% 0 0% 0 0% 0%
20221205 80.39 80.68 78.9 79.64 -0.08% 9855% 0% 678996 0.541 50.49 0.8 0% 0 0% 0 0% 0 0% 0%
20221202 77.97 80.88 76.02 79.7 3.8% 9988.61% 0% 1585904 1.2559 110.44 0.79 0% 0 0% 0 0% 0 0% 0%
20221201 76.88 79.49 74.8 76.78 1.48% 9871.43% 0% 1424204 1.1028 94.19 0.77 0% 0 0% 0 0% 0 0% 0%
20221130 78.67 78.67 74.76 75.66 -3.15% 9855.26% 0% 1556870 1.1854 98.63 0.76 0% 0 0% 0 0% 0 0% 0%
20221129 78.51 79.95 77.32 78.12 -1.49% 9788.61% 0% 1066802 0.8391 65.91 0.79 0% 0 0% 0 0% 0 0% 0%
20221128 79.81 80.84 78.18 79.3 -0.86% 9812.5% 0% 882845 0.702 51.02 0.8 0% 0 0% 0 0% 0 0% 0%
20221125 79.22 81.23 78.61 79.99 0.23% 9898.75% 0% 1021090 0.8189 56.28 0.8 0% 0 0% 0 0% 0 0% 0%
20221124 81.32 82.22 79.24 79.81 -2% 9876.25% 0% 1736149 1.3942 88.36 0.8 0% 0 0% 0 0% 0 0% 0%
20221123 83.28 83.28 80.01 81.44 -0.6% 9831.71% 0% 1188191 0.9725 62.55 0.82 0% 0 0% 0 0% 0 0% 0%
20221122 84.6 84.97 81.65 81.93 -3.06% 9771.08% 0% 1422113 1.1808 74 0.83 0% 0 0% 0 0% 0 0% 0%
20221121 82.5 87.36 82.35 84.52 1.61% 9727.91% 0% 1314395 1.126 65.93 0.86 0% 0 0% 0 0% 0 0% 0%
20221118 85.28 86.22 82.01 83.18 -3.37% 9802.38% 0% 1940606 1.6257 88.37 0.84 0% 0 0% 0 0% 0 0% 0%
20221117 82.12 86.16 80.8 86.08 3.64% 9999.99% 0% 1786207 1.489 77.65 0.83 0% 0 0% 0 0% 0 0% 0%
20221116 83.95 86.1 82.27 83.06 -0.07% 9671.76% 0% 2278267 1.9258 102.02 0.85 0% 0 0% 0 0% 0 0% 0%
20221115 81.76 85.47 80.55 83.12 2.47% 9914.46% 0% 2260527 1.8818 100.99 0.83 0% 0 0% 0 0% 0 0% 0%
20221114 80.5 82.26 78 81.12 -1.7% 9999.99% 0% 1906233 1.5313 81.7 0.8 0% 0 0% 0 0% 0 0% 0%
20221111 82.27 83.56 78.66 82.52 2.32% 9963.41% 0% 2552287 2.0865 102.85 0.82 0% 0 0% 0 0% 0 0% 0%
20221110 81.9 83.25 80.1 80.65 -2.75% 9856.79% 0% 1512373 1.2251 61.94 0.81 0% 0 0% 0 0% 0 0% 0%
20221109 82 85.5 81.59 82.93 1.26% 9891.57% 0% 1744434 1.4562 71.31 0.83 0% 0 0% 0 0% 0 0% 0%
20221108 83.36 83.36 79.12 81.9 -1.75% 9999.99% 0% 2989732 2.4154 110.51 0.81 0% 0 0% 0 0% 0 0% 0%
20221107 87.46 88.24 81.75 83.36 -4.46% 9943.37% 0% 3058255 2.5496 110.63 0.83 0% 0 0% 0 0% 0 0% 0%
20221104 88.61 90.44 85.48 87.25 -1.5% 9928.74% 0% 2810618 2.4365 99.26 0.87 0% 0 0% 0 0% 0 0% 0%
20221103 88.16 90.2 87.21 88.58 1.29% 9852.81% 0% 1334381 1.1864 50.02 0.89 0% 0 0% 0 0% 0 0% 0%
20221102 91.2 91.2 86.51 87.45 -0.51% 9837.5% 0% 1915580 1.6889 72.57 0.88 0% 0 0% 0 0% 0 0% 0%
20221101 91.45 91.7 86 87.9 -3.23% 9888.64% 0% 2260347 1.9961 90.22 0.88 0% 0 0% 0 0% 0 0% 0%
20221031 82.19 92.49 81 90.83 7.85% 9999.99% 0% 3453316 3.08 144.87 0.89 0% 0 0% 0 0% 0 0% 0%
20221028 87.5 87.5 83.81 84.22 -2.97% 9808.24% 0% 1854548 1.5842 78.47 0.85 0% 0 0% 0 0% 0 0% 0%
20221027 89.59 89.59 85.5 86.8 -1.9% 9877.01% 0% 2145838 1.8584 97.09 0.87 0% 0 0% 0 0% 0 0% 0%
20221026 87.1 89.85 86.16 88.48 1.55% 9954.55% 0% 3278110 2.8869 161.85 0.88 0% 0 0% 0 0% 0 0% 0%
20221025 87.15 90.13 85.04 87.13 0.94% 9801.14% 0% 4118148 3.6042 231.73 0.88 0% 0 0% 0 0% 0 0% 0%
20221024 78.55 91.48 77.87 86.32 12.37% 9821.84% 0% 4679037 4.0499 326.14 0.87 0% 0 0% 0 0% 0 0% 0%
20221021 77.9 78.5 72.61 76.82 0.12% 9999.99% 0% 2129339 1.6116 173.58 0.76 0% 0 0% 0 0% 0 0% 0%
20221020 76.8 78 74.28 76.73 0.39% 9996.05% 0% 973155 0.7399 86.49 0.76 0% 0 0% 0 0% 0 0% 0%
20221019 77.19 77.45 75.3 76.43 -0.2% 9956.58% 0% 703831 0.538 62.39 0.76 0% 0 0% 0 0% 0 0% 0%
20221018 78.75 78.78 75.15 76.58 -2.31% 9976.32% 0% 1467016 1.1219 118.69 0.76 0% 0 0% 0 0% 0 0% 0%
20221017 71.51 78.8 69.78 78.39 10.08% 9999.99% 0% 2640423 1.9873 214.1 0.75 0% 0 0% 0 0% 0 0% 0%
20220720 57.96 61.56 57.7 60.58 4.5% 9996.67% 0% 1655712 0.9971 166.82 0.6 0% 0 0% 0 0% 0 0% 0%
20220719 58.02 58.79 57.2 57.97 0.05% 9894.83% 0% 789042 0.4569 86.07 0.58 0% 0 0% 0 0% 0 0% 0%
20220718 59.97 60.08 57.33 57.94 0.07% 9889.66% 0% 806296 0.4683 89.29 0.58 0% 0 0% 0 0% 0 0% 0%
20220715 59.14 60.38 57.57 57.9 -3.18% 9713.56% 0% 520990 0.307 58.49 0.59 0% 0 0% 0 0% 0 0% 0%
20220714 58 60.46 57.55 59.8 3.1% 9866.67% 0% 1211572 0.7225 134.68 0.6 0% 0 0% 0 0% 0 0% 0%
20220713 57.5 58.58 57.18 58 -0.07% 9900% 0% 369472 0.2132 43.04 0.58 0% 0 0% 0 0% 0 0% 0%
20220712 59.03 60.05 57.68 58.04 -3.3% 9737.29% 0% 732987 0.4319 84.83 0.59 0% 0 0% 0 0% 0 0% 0%
20220711 62.22 62.28 59.25 60.02 -2.93% 9903.33% 0% 854328 0.5154 98.25 0.6 0% 0 0% 0 0% 0 0% 0%
20220708 58.93 62.47 58.36 61.83 5.05% 9999.99% 0% 1128926 0.6868 131.94 0.61 0% 0 0% 0 0% 0 0% 0%
20220707 57.21 59.48 56.78 58.86 3.26% 9999.99% 0% 671194 0.3925 65.79 0.58 0% 0 0% 0 0% 0 0% 0%
20220706 58.5 58.5 56.48 57 -1.72% 9900% 0% 573012 0.3282 55.56 0.57 0% 0 0% 0 0% 0 0% 0%
20220705 58.92 60.62 57.57 58 -2.31% 9730.51% 0% 671051 0.3933 66.98 0.59 0% 0 0% 0 0% 0 0% 0%
20220704 59.66 61.46 58.61 59.73 -0.48% 9855% 0% 791911 0.4725 78.95 0.6 0% 0 0% 0 0% 0 0% 0%
20220701 60.28 62.43 59.83 60.02 -0.69% 9739.34% 0% 692712 0.4229 70.61 0.61 0% 0 0% 0 0% 0 0% 0%
20220630 60.4 62.49 60.06 60.44 -0.38% 9808.2% 0% 508837 0.3109 52.95 0.61 0% 0 0% 0 0% 0 0% 0%
20220629 62.6 62.66 60.63 60.67 -3.27% 9845.9% 0% 572564 0.3514 57.83 0.61 0% 0 0% 0 0% 0 0% 0%
20220628 62.14 62.97 61 62.72 0.93% 9999.99% 0% 943651 0.5864 98.72 0.62 0% 0 0% 0 0% 0 0% 0%
20220627 63.74 63.98 61.37 62.14 0.42% 9922.58% 0% 763094 0.475 82.35 0.62 0% 0 0% 0 0% 0 0% 0%
20220624 60.62 65.36 59.8 61.88 4.26% 9722.22% 0% 2300035 1.4477 257.8 0.63 0% 0 0% 0 0% 0 0% 0%
20220623 57.03 59.85 57.03 59.35 2.72% 9959.32% 0% 565368 0.3332 72.48 0.59 0% 0 0% 0 0% 0 0% 0%
20220622 59.07 60.05 57 57.78 -3.26% 9862.07% 0% 501908 0.2929 62.62 0.58 0% 0 0% 0 0% 0 0% 0%
20220621 61.68 61.68 59.15 59.73 -3.13% 9855% 0% 843807 0.5066 101.66 0.6 0% 0 0% 0 0% 0 0% 0%
20220620 61.88 62.98 60.9 61.66 0.64% 9845.16% 0% 773449 0.4771 95.91 0.62 0% 0 0% 0 0% 0 0% 0%
20220617 61.79 61.79 60 61.27 -1.03% 9944.26% 0% 500379 0.305 56.94 0.61 0% 0 0% 0 0% 0 0% 0%
20220616 61.5 62 60.03 61.91 2.09% 9885.48% 0% 837606 0.5152 86.34 0.62 0% 0 0% 0 0% 0 0% 0%
20220615 60.39 61.93 60.39 60.64 -0.59% 9840.98% 0% 352983 0.2153 34.96 0.61 0% 0 0% 0 0% 0 0% 0%
20220614 61.02 61.65 59.41 61 -1.76% 9999.99% 0% 686632 0.4145 65.28 0.6 0% 0 0% 0 0% 0 0% 0%
20220613 62.32 63.2 61.31 62.09 -0.37% 9914.52% 0% 520089 0.3225 51.59 0.62 0% 0 0% 0 0% 0 0% 0%
20220610 61.08 64.15 60.98 62.32 1.95% 9792.06% 0% 681646 0.4293 70.01 0.63 0% 0 0% 0 0% 0 0% 0%
20220609 62.67 62.84 60.9 61.13 -2.35% 9759.68% 0% 672490 0.4137 69.66 0.62 0% 0 0% 0 0% 0 0% 0%
20220608 63.88 65.19 62.4 62.6 -2.52% 9681.25% 0% 941846 0.5988 103.72 0.64 0% 0 0% 0 0% 0 0% 0%
20220607 64.69 65.28 63 64.22 -0.33% 9934.38% 0% 775226 0.4977 90.09 0.64 0% 0 0% 0 0% 0 0% 0%
20220606 62.3 65.76 62.2 64.43 3.59% 9812.31% 0% 1329515 0.8594 166.7 0.65 0% 0 0% 0 0% 0 0% 0%
20220602 58.5 62.28 58.05 62.2 5.41% 9999.99% 0% 1514456 0.9154 196.82 0.6 0% 0 0% 0 0% 0 0% 0%
20220601 57.2 59.68 57.05 59.01 1.74% 9901.69% 0% 1197764 0.7059 179.75 0.59 0% 0 0% 0 0% 0 0% 0%
20220531 57.01 58.5 56.02 58 0.35% 9999.99% 0% 707644 0.4067 118.47 0.57 0% 0 0% 0 0% 0 0% 0%
20220530 56.7 58.48 55.8 57.8 3.21% 9999.99% 0% 553076 0.3163 98.59 0.57 0% 0 0% 0 0% 0 0% 0%
20220527 57.38 57.94 55.67 56 -2.08% 9724.56% 0% 357324 0.2037 65.27 0.57 0% 0 0% 0 0% 0 0% 0%
20220526 56 57.77 55.25 57.19 2% 9933.33% 0% 413376 0.2356 76.63 0.57 0% 0 0% 0 0% 0 0% 0%
20220525 57 57 54.77 56.07 -1.63% 9912.5% 0% 446276 0.2482 80.74 0.56 0% 0 0% 0 0% 0 0% 0%
20220524 57.58 58.65 56.11 57 -0.38% 9900% 0% 611921 0.3502 110.13 0.57 0% 0 0% 0 0% 0 0% 0%
20220523 57.1 57.46 56.57 57.22 0.25% 9938.6% 0% 225529 0.1286 41.48 0.57 0% 0 0% 0 0% 0 0% 0%
20220520 58 59.03 56.29 57.08 -2.01% 9914.04% 0% 620798 0.3548 109.34 0.57 0% 0 0% 0 0% 0 0% 0%
20220519 58.19 58.98 57.61 58.25 -1.65% 9943.1% 0% 329873 0.1917 56.7 0.58 0% 0 0% 0 0% 0 0% 0%
20220518 58.7 60.35 57.53 59.23 1.51% 9938.98% 0% 356893 0.2117 59.28 0.59 0% 0 0% 0 0% 0 0% 0%
20220517 59 59.67 57.83 58.35 -0.61% 9960.34% 0% 311269 0.182 47.8 0.58 0% 0 0% 0 0% 0 0% 0%
20220516 59.78 60.58 58.35 58.71 -0.88% 9850.85% 0% 387201 0.2291 53.37 0.59 0% 0 0% 0 0% 0 0% 0%
20220513 59.57 60.55 58.62 59.23 -0.45% 9938.98% 0% 265429 0.157 34.14 0.59 0% 0 0% 0 0% 0 0% 0%
20220512 60.11 60.48 58.71 59.5 -0.57% 9816.67% 0% 395144 0.2352 43.85 0.6 0% 0 0% 0 0% 0 0% 0%
20220511 58.39 61.77 58 59.84 2.73% 9873.33% 0% 586754 0.3541 57.85 0.6 0% 0 0% 0 0% 0 0% 0%
20220510 59.45 60.88 57.31 58.25 -2.9% 9772.88% 0% 455436 0.2707 42.33 0.59 0% 0 0% 0 0% 0 0% 0%
20220509 59.02 60.37 59.02 59.99 -0.02% 9898.33% 0% 458314 0.273 40.56 0.6 0% 0 0% 0 0% 0 0% 0%
20220506 56.03 60.99 55.92 60 2.86% 9999.99% 0% 828860 0.4911 71.67 0.59 0% 0 0% 0 0% 0 0% 0%
20220505 55.61 59.17 55.61 58.33 4.31% 9956.9% 0% 654998 0.3819 54.7 0.58 0% 0 0% 0 0% 0 0% 0%
20220429 52.49 56.48 52.49 55.92 6.53% 9999.99% 0% 813207 0.4479 58.55 0.55 0% 0 0% 0 0% 0 0% 0%
20220428 52 54.44 50.81 52.49 0.57% 9803.77% 0% 1261993 0.667 82.07 0.53 0% 0 0% 0 0% 0 0% 0%
20220427 51.31 53.01 50.85 52.19 -1.16% 9936.54% 0% 1031108 0.5359 68.11 0.52 0% 0 0% 0 0% 0 0% 0%
20220426 56.02 56.02 49.67 52.8 -5.75% 9999.99% 0% 1761985 0.9218 115.62 0.52 0% 0 0% 0 0% 0 0% 0%
20220425 55.5 57.5 52.8 56.02 -9.63% 9903.57% 0% 1774827 0.9916 124.41 0.56 0% 0 0% 0 0% 0 0% 0%
20220422 61.11 63.48 59.31 61.99 0.8% 9999.99% 0% 1026101 0.6281 77.76 0.61 0% 0 0% 0 0% 0 0% 0%
20220421 61.33 63.31 61 61.5 -1.03% 9819.35% 0% 974748 0.6062 65.24 0.62 0% 0 0% 0 0% 0 0% 0%
20220420 62.9 63.38 61.8 62.14 -1.13% 9922.58% 0% 634137 0.3957 37.71 0.62 0% 0 0% 0 0% 0 0% 0%
20220419 65 66.31 62.6 62.85 -4.54% 9720.31% 0% 972275 0.6199 60.24 0.64 0% 0 0% 0 0% 0 0% 0%
20220418 64.51 65.85 64.01 65.84 2.06% 9999.99% 0% 1609300 1.0503 106.04 0.65 0% 0 0% 0 0% 0 0% 0%
20220415 62.51 66.44 61.47 64.51 1.75% 9979.69% 0% 1437855 0.9257 102.67 0.64 0% 0 0% 0 0% 0 0% 0%
20220414 64 64 61.68 63.4 0.92% 9963.49% 0% 652225 0.4077 49.02 0.63 0% 0 0% 0 0% 0 0% 0%
20220413 64.23 65.6 62.51 62.82 -2.6% 9715.63% 0% 998515 0.6402 78.94 0.64 0% 0 0% 0 0% 0 0% 0%
20220412 62.67 64.8 60.9 64.5 3.97% 9999.99% 0% 1464229 0.9194 119.13 0.63 0% 0 0% 0 0% 0 0% 0%
20220411 63.01 63.9 61.01 62.04 -1.02% 9906.45% 0% 1760934 1.0985 153.55 0.62 0% 0 0% 0 0% 0 0% 0%
20220408 59.9 65 58.71 62.68 5.03% 9849.21% 0% 2941659 1.8429 282.03 0.63 0% 0 0% 0 0% 0 0% 0%
20220407 56.8 63 56.49 59.68 7.07% 9846.67% 0% 3001349 1.8073 341.65 0.6 0% 0 0% 0 0% 0 0% 0%
20220401 56.02 57.48 55.32 56.67 0.3% 9999.99% 0% 343443 0.1937 48.77 0.56 0% 0 0% 0 0% 0 0% 0%
20220331 57.11 57.37 56.2 56.5 -1.81% 9812.28% 0% 412365 0.234 56.36 0.57 0% 0 0% 0 0% 0 0% 0%
20220330 57.2 57.7 56.37 57.54 1.99% 9994.74% 0% 283199 0.1617 35 0.57 0% 0 0% 0 0% 0 0% 0%
20220329 58 58.5 56.33 56.42 -2.72% 9798.25% 0% 394140 0.2262 44.33 0.57 0% 0 0% 0 0% 0 0% 0%
20220328 58.1 58.98 57.27 58 -0.6% 9900% 0% 345776 0.2001 36.2 0.58 0% 0 0% 0 0% 0 0% 0%
20220325 59.15 60.12 58.26 58.35 -2.08% 9789.83% 0% 419503 0.248 41.34 0.59 0% 0 0% 0 0% 0 0% 0%
20220324 60.8 60.87 58.88 59.59 -2.93% 9831.67% 0% 596393 0.3561 56.55 0.6 0% 0 0% 0 0% 0 0% 0%
20220323 60.49 61.5 59.36 61.39 1.3% 9963.93% 0% 790070 0.4788 74.92 0.61 0% 0 0% 0 0% 0 0% 0%
20220322 59.84 61.84 58.8 60.6 1.27% 9999.99% 0% 989273 0.5985 94.72 0.6 0% 0 0% 0 0% 0 0% 0%
20220321 58.8 60.29 58.2 59.84 2.19% 9873.33% 0% 819339 0.489 79.5 0.6 0% 0 0% 0 0% 0 0% 0%
20220318 58.79 59.19 57.32 58.56 -0.58% 9996.55% 0% 642670 0.3739 62.71 0.58 0% 0 0% 0 0% 0 0% 0%
20220317 60.78 60.78 58 58.9 -0.36% 9883.05% 0% 1183401 0.7024 117.7 0.59 0% 0 0% 0 0% 0 0% 0%
20220316 55.88 59.88 54.82 59.11 7.86% 9999.99% 0% 1125259 0.6445 118.24 0.57 0% 0 0% 0 0% 0 0% 0%
20220315 58.9 58.9 54.5 54.8 -7.02% 9685.71% 0% 1154982 0.6506 129.58 0.56 0% 0 0% 0 0% 0 0% 0%
20220311 57.92 60.17 56.45 60 4.71% 9999.99% 0% 1135687 0.6713 132.17 0.59 0% 0 0% 0 0% 0 0% 0%
20220310 56.17 60.17 55.61 57.3 5.7% 9779.31% 0% 939933 0.5467 116.56 0.58 0% 0 0% 0 0% 0 0% 0%
20220309 57.2 57.2 52.45 54.21 -3.3% 9756.36% 0% 824596 0.4495 91.54 0.55 0% 0 0% 0 0% 0 0% 0%
20220308 59.6 59.6 56.05 56.06 -4.81% 9735.09% 0% 709848 0.4067 79.15 0.57 0% 0 0% 0 0% 0 0% 0%
20220307 60.09 60.48 58.51 58.89 -2% 9881.36% 0% 725458 0.4308 86.82 0.59 0% 0 0% 0 0% 0 0% 0%
20220304 60.18 60.87 59.7 60.09 -0.6% 9915% 0% 496389 0.3 62.46 0.6 0% 0 0% 0 0% 0 0% 0%
20220303 60.6 61.33 59.6 60.45 0.6% 9809.84% 0% 627600 0.3799 79.79 0.61 0% 0 0% 0 0% 0 0% 0%
20220302 58.8 60.09 58.8 60.09 0.64% 9999.99% 0% 311672 0.1851 39.38 0.59 0% 0 0% 0 0% 0 0% 0%
20220301 59.4 60.5 59.25 59.71 -0.53% 9851.67% 0% 360467 0.2149 44.51 0.6 0% 0 0% 0 0% 0 0% 0%
20220228 58.96 61.2 58.23 60.03 3.46% 9905% 0% 1182776 0.7085 142.67 0.6 0% 0 0% 0 0% 0 0% 0%
20220225 58.4 58.95 57.77 58.02 -0.87% 9903.45% 0% 485346 0.2827 63.65 0.58 0% 0 0% 0 0% 0 0% 0%
20220224 59.01 61 57.27 58.53 -2.07% 9820.34% 0% 1301433 0.7667 171.93 0.59 0% 0 0% 0 0% 0 0% 0%
20220223 55.5 59.78 55.5 59.77 5.9% 9999.99% 0% 1163743 0.6774 173.32 0.58 0% 0 0% 0 0% 0 0% 0%
20220222 56.01 56.87 54.96 56.44 -0.49% 9999.99% 0% 415198 0.2303 63.93 0.55 0% 0 0% 0 0% 0 0% 0%
20220221 55.68 56.72 55.51 56.72 1.52% 9999.99% 0% 486437 0.2723 61.64 0.56 0% 0 0% 0 0% 0 0% 0%
20220218 56.29 56.29 55.25 55.87 -0.76% 9876.79% 0% 464840 0.2582 51.16 0.56 0% 0 0% 0 0% 0 0% 0%
20220217 56.66 57.07 56.01 56.3 -1.56% 9777.19% 0% 563290 0.3185 47.19 0.57 0% 0 0% 0 0% 0 0% 0%
20220216 56.68 58.2 56.29 57.19 0.9% 9933.33% 0% 546849 0.3129 37.86 0.57 0% 0 0% 0 0% 0 0% 0%
20220215 55.3 56.88 55.3 56.68 2.66% 9999.99% 0% 628139 0.353 36.82 0.56 0% 0 0% 0 0% 0 0% 0%
20220214 54.6 55.86 54.11 55.21 0.71% 9938.18% 0% 332440 0.1837 16.35 0.55 0% 0 0% 0 0% 0 0% 0%
20220211 56.8 56.8 54.78 54.82 -3.62% 9867.27% 0% 542749 0.301 25.02 0.55 0% 0 0% 0 0% 0 0% 0%
20220210 57.5 58.14 56.55 56.88 -1.13% 9878.95% 0% 378076 0.2155 17.14 0.57 0% 0 0% 0 0% 0 0% 0%
20220209 55.88 57.62 55.38 57.53 3.29% 9992.98% 0% 652393 0.3713 27.15 0.57 0% 0 0% 0 0% 0 0% 0%
20211203 78.79 80.27 77.5 79.13 0.2% 9916.46% 0% 1329071 1.0455 70.67 0.79 0% 0 0% 0 0% 0 0% 0%
20211202 80 80.19 78 78.97 -1.45% 9896.2% 0% 1145204 0.9018 60.72 0.79 0% 0 0% 0 0% 0 0% 0%
20211201 77.55 80.5 77.34 80.13 2.73% 9916.25% 0% 2463202 1.9605 118.8 0.8 0% 0 0% 0 0% 0 0% 0%
20211130 77.03 79 75.7 78 2.09% 9900% 0% 2362172 1.8347 120.67 0.78 0% 0 0% 0 0% 0 0% 0%
20211129 74.51 78.41 74.22 76.4 1.03% 9952.63% 0% 2138308 1.6334 112.53 0.76 0% 0 0% 0 0% 0 0% 0%
20211126 71.61 76.98 71.61 75.62 4.87% 9982.67% 0% 2683448 2.0044 147.57 0.75 0% 0 0% 0 0% 0 0% 0%
20211125 73 74.49 71.52 72.11 -1.73% 9778.08% 0% 1345108 0.9754 73.6 0.73 0% 0 0% 0 0% 0 0% 0%
20211124 74.96 75.89 72.91 73.38 -2.11% 9816.22% 0% 1140229 0.8453 65.58 0.74 0% 0 0% 0 0% 0 0% 0%
20211123 74.99 77.7 74.01 74.96 0.46% 9763.16% 0% 1732728 1.3191 103.43 0.76 0% 0 0% 0 0% 0 0% 0%
20211122 74.5 76.25 71.99 74.62 0.67% 9983.78% 0% 2000805 1.4888 122.05 0.74 0% 0 0% 0 0% 0 0% 0%
20211119 74.83 74.85 72.88 74.12 -1.01% 9916.22% 0% 1491341 1.1041 99.11 0.74 0% 0 0% 0 0% 0 0% 0%
20211118 70.9 77 70.28 74.88 6.14% 9884% 0% 3423140 2.5517 239.47 0.75 0% 0 0% 0 0% 0 0% 0%
20211117 70.3 71.48 69.2 70.55 0.21% 9978.57% 0% 940301 0.6613 77.41 0.7 0% 0 0% 0 0% 0 0% 0%
20211116 72.5 73.04 69.84 70.4 -3.14% 9815.49% 0% 1615992 1.1458 135.32 0.71 0% 0 0% 0 0% 0 0% 0%
20211115 73.8 74.56 72.2 72.68 -1.52% 9856.16% 0% 962134 0.7015 84.2 0.73 0% 0 0% 0 0% 0 0% 0%
20211112 68.67 75.03 68.08 73.8 7.47% 9999.99% 0% 2307330 1.6735 206.85 0.73 0% 0 0% 0 0% 0 0% 0%
20211111 68.95 69.28 68.23 68.67 -0.43% 9852.17% 0% 891600 0.6139 90.5 0.69 0% 0 0% 0 0% 0 0% 0%
20211110 68.02 69.01 67.88 68.97 1.01% 9895.65% 0% 1033863 0.7086 108.95 0.69 0% 0 0% 0 0% 0 0% 0%
20211109 66.97 69 66.58 68.28 1.88% 9941.18% 0% 1128732 0.7638 121.7 0.68 0% 0 0% 0 0% 0 0% 0%
20211108 68 68.29 66.4 67.02 -1.93% 9902.99% 0% 642974 0.4308 71.18 0.67 0% 0 0% 0 0% 0 0% 0%
20211105 68.16 68.49 67.01 68.34 0.13% 9950% 0% 912757 0.6191 103.47 0.68 0% 0 0% 0 0% 0 0% 0%
20211104 68.37 68.68 67.55 68.25 -0.22% 9936.76% 0% 644059 0.4387 76.95 0.68 0% 0 0% 0 0% 0 0% 0%
20211103 68.97 69 67.68 68.4 -1.03% 9958.82% 0% 857450 0.5861 104.63 0.68 0% 0 0% 0 0% 0 0% 0%
20211102 66.52 69.68 66.52 69.11 2.32% 9915.94% 0% 1468722 1.0094 186.4 0.69 0% 0 0% 0 0% 0 0% 0%
20211101 66.15 68.62 64.8 67.54 3.11% 9832.35% 0% 680275 0.461 96.4 0.68 0% 0 0% 0 0% 0 0% 0%
20211029 64.52 65.75 63.58 65.5 0.89% 9976.92% 0% 563690 0.3667 79.69 0.65 0% 0 0% 0 0% 0 0% 0%
20211028 66.72 66.72 64.51 64.92 -1.49% 9887.69% 0% 511737 0.334 73.57 0.65 0% 0 0% 0 0% 0 0% 0%
20211027 67.3 67.88 64.45 65.9 -0.74% 9884.85% 0% 730997 0.4808 107.18 0.66 0% 0 0% 0 0% 0 0% 0%
20211026 67.88 68.19 66.3 66.39 -2.12% 9808.96% 0% 804443 0.5404 129.23 0.67 0% 0 0% 0 0% 0 0% 0%
20211025 67 67.9 65.42 67.83 2.87% 9999.99% 0% 540833 0.3616 90.69 0.67 0% 0 0% 0 0% 0 0% 0%
20211022 66.34 67.3 65.2 65.94 0.15% 9890.91% 0% 508676 0.3366 84.38 0.66 0% 0 0% 0 0% 0 0% 0%
20211021 67.17 67.69 65.8 65.84 -2.11% 9875.76% 0% 510230 0.3393 88.18 0.66 0% 0 0% 0 0% 0 0% 0%
20211020 66.04 67.96 65.2 67.26 1.52% 9938.81% 0% 600041 0.4 108.75 0.67 0% 0 0% 0 0% 0 0% 0%
20211019 65.69 66.3 64.2 66.25 1.02% 9937.88% 0% 574371 0.3764 106.45 0.66 0% 0 0% 0 0% 0 0% 0%
20211018 65.22 66.05 64 65.58 0.58% 9989.23% 0% 430383 0.2804 81.15 0.65 0% 0 0% 0 0% 0 0% 0%
20211015 64.83 65.45 64 65.2 0% 9930.77% 0% 470229 0.3052 86.56 0.65 0% 0 0% 0 0% 0 0% 0%
20211014 63.82 65.65 63.53 65.2 2.42% 9930.77% 0% 431598 0.2797 79.77 0.65 0% 0 0% 0 0% 0 0% 0%
20211013 63.01 64 62.78 63.66 0.43% 9846.88% 0% 277945 0.1767 48.97 0.64 0% 0 0% 0 0% 0 0% 0%
20211012 63.77 63.77 62.6 63.39 -1.42% 9961.9% 0% 548247 0.3457 92.05 0.63 0% 0 0% 0 0% 0 0% 0%
20211011 62.75 64.48 62.28 64.3 2.5% 9946.88% 0% 569744 0.3637 94.3 0.64 0% 0 0% 0 0% 0 0% 0%
20211008 62.9 63.88 62.67 62.73 0.26% 9857.14% 0% 309806 0.1952 46.54 0.63 0% 0 0% 0 0% 0 0% 0%
20210930 62.59 63.02 62.16 62.57 0.72% 9991.94% 0% 271486 0.1696 38.72 0.62 0% 0 0% 0 0% 0 0% 0%
20210929 64 64.66 62 62.12 -3.22% 9760.32% 0% 410162 0.2578 55.83 0.63 0% 0 0% 0 0% 0 0% 0%
20210928 66 66 63.61 64.19 -1.76% 9775.38% 0% 458175 0.2958 60.95 0.65 0% 0 0% 0 0% 0 0% 0%
20210927 65.79 66.3 63.5 65.34 0.15% 9952.31% 0% 537831 0.351 67.07 0.65 0% 0 0% 0 0% 0 0% 0%
20210924 66.95 67.09 65 65.24 -2.25% 9784.85% 0% 433902 0.2855 52.19 0.66 0% 0 0% 0 0% 0 0% 0%
20210923 65.14 68 65.13 66.74 2.46% 9999.99% 0% 576890 0.3821 66.74 0.66 0% 0 0% 0 0% 0 0% 0%
20210922 65.03 65.69 64.08 65.14 0.11% 9921.54% 0% 500348 0.3237 55.42 0.65 0% 0 0% 0 0% 0 0% 0%
20210917 64.8 66.19 63.9 65.07 2.05% 9910.77% 0% 686770 0.4469 68.59 0.65 0% 0 0% 0 0% 0 0% 0%
20210916 63.2 66.33 62.88 63.76 1.11% 9709.23% 0% 1080279 0.7008 98.84 0.65 0% 0 0% 0 0% 0 0% 0%
20210915 63.8 63.88 62.6 63.06 -1.47% 9909.52% 0% 603784 0.3809 49.81 0.63 0% 0 0% 0 0% 0 0% 0%
20210914 63.89 64.93 63.7 64 0.22% 9900% 0% 635412 0.4079 46.39 0.64 0% 0 0% 0 0% 0 0% 0%
20210913 65.8 65.8 63.55 63.86 -1.45% 9878.13% 0% 771750 0.4929 44.81 0.64 0% 0 0% 0 0% 0 0% 0%
20210910 66.66 66.86 64.8 64.8 -3.1% 9869.23% 0% 1036282 0.6762 57.3 0.65 0% 0 0% 0 0% 0 0% 0%
20210909 67.37 68.43 66.05 66.87 -0.86% 9880.6% 0% 880146 0.5882 47.58 0.67 0% 0 0% 0 0% 0 0% 0%
20210908 67.88 68.45 66.73 67.45 -0.49% 9967.16% 0% 803404 0.54 42.74 0.67 0% 0 0% 0 0% 0 0% 0%
20210907 67.13 68.19 66.68 67.78 0.53% 9867.65% 0% 736208 0.4974 39.17 0.68 0% 0 0% 0 0% 0 0% 0%
20210906 64.87 67.96 63.51 67.42 4.72% 9999.99% 0% 1507643 0.9987 76.41 0.66 0% 0 0% 0 0% 0 0% 0%
20210729 77 80.6 76.6 77.35 2.25% 9816.67% 0% 1308950 1.0214 72.09 0.78 0% 0 0% 0 0% 0 0% 0%
20210728 81.01 81.59 75.48 75.65 -7.56% 9724.68% 0% 1624769 1.2578 91.61 0.77 0% 0 0% 0 0% 0 0% 0%
20210727 82 85.65 79.89 81.84 -2.92% 9760.24% 0% 1846958 1.5263 115.13 0.83 0% 0 0% 0 0% 0 0% 0%
20210726 74.5 86.88 73.51 84.3 12.7% 9999.99% 0% 3202853 2.6158 209.51 0.82 0% 0 0% 0 0% 0 0% 0%
20210723 78 78 73.23 74.8 -4.6% 9873.33% 0% 1734395 1.294 111.29 0.75 0% 0 0% 0 0% 0 0% 0%
20210722 77 79.88 73.3 78.41 1.83% 9999.99% 0% 1612471 1.2372 115.2 0.77 0% 0 0% 0 0% 0 0% 0%
20210721 77.95 78.69 76.41 77 -0.72% 9900% 0% 1112297 0.8601 84.76 0.77 0% 0 0% 0 0% 0 0% 0%
20210720 80.34 80.34 76.05 77.56 -0.39% 9972.73% 0% 780931 0.6042 63.57 0.77 0% 0 0% 0 0% 0 0% 0%
20210719 79 80.67 76.55 77.86 -0.31% 9882.05% 0% 1108149 0.8685 94.95 0.78 0% 0 0% 0 0% 0 0% 0%
20210716 72 82 71.22 78.1 7.87% 9912.82% 0% 2694797 2.0975 242.46 0.78 0% 0 0% 0 0% 0 0% 0%
20210715 74.71 76 71.62 72.4 -3.57% 9817.81% 0% 802760 0.5833 83.7 0.73 0% 0 0% 0 0% 0 0% 0%
20210714 74.8 76.63 73.41 75.08 0.11% 9910.67% 0% 1042185 0.7847 112.74 0.75 0% 0 0% 0 0% 0 0% 0%
20210713 75.3 77.27 73 75 -0.79% 9900% 0% 1006388 0.7544 116.66 0.75 0% 0 0% 0 0% 0 0% 0%
20210712 69.27 79 69.27 75.6 9.76% 9847.37% 0% 2318807 1.7577 282.11 0.76 0% 0 0% 0 0% 0 0% 0%
20210709 69.85 70.87 68.5 68.88 -1.89% 9882.61% 0% 585516 0.4065 82.51 0.69 0% 0 0% 0 0% 0 0% 0%
20210708 67.77 70.51 67.39 70.21 4.34% 9930% 0% 924823 0.6451 126.01 0.7 0% 0 0% 0 0% 0 0% 0%
20210707 66.02 67.69 66 67.29 1.11% 9943.28% 0% 323381 0.217 44.26 0.67 0% 0 0% 0 0% 0 0% 0%
20210706 67.36 67.38 65.74 66.55 -1.22% 9832.84% 0% 371515 0.2471 48.2 0.67 0% 0 0% 0 0% 0 0% 0%
20210705 67.01 68.63 66.2 67.37 0.1% 9955.22% 0% 553401 0.3722 70.11 0.67 0% 0 0% 0 0% 0 0% 0%
20210702 69.28 69.9 67 67.3 -3.21% 9797.06% 0% 607683 0.4152 73.24 0.68 0% 0 0% 0 0% 0 0% 0%
20210701 74 74.44 69.3 69.53 -4.75% 9692.96% 0% 812410 0.5749 100.5 0.71 0% 0 0% 0 0% 0 0% 0%
20210630 72.13 73.7 72.13 73 1.35% 9900% 0% 398852 0.2908 53 0.73 0% 0 0% 0 0% 0 0% 0%
20210629 75.13 75.48 72 72.03 -4.14% 9767.12% 0% 709658 0.5186 92.65 0.73 0% 0 0% 0 0% 0 0% 0%
20210628 75.88 75.99 73.55 75.14 0.43% 9918.67% 0% 606413 0.4537 83.01 0.75 0% 0 0% 0 0% 0 0% 0%
20210625 73.47 75.75 72.16 74.82 1.49% 9999.99% 0% 814304 0.5994 103.65 0.74 0% 0 0% 0 0% 0 0% 0%
20210624 75.87 76.96 73.32 73.72 -2.58% 9729.33% 0% 574471 0.4288 75.36 0.75 0% 0 0% 0 0% 0 0% 0%
20210623 75.21 78 74.3 75.67 0.62% 9989.33% 0% 583527 0.44 76.24 0.75 0% 0 0% 0 0% 0 0% 0%
20210622 77.03 78 74.8 75.2 -1.8% 9926.67% 0% 569638 0.4296 72.95 0.75 0% 0 0% 0 0% 0 0% 0%
20210621 73.3 76.9 72.55 76.58 3.95% 9976.32% 0% 967840 0.7327 117.09 0.76 0% 0 0% 0 0% 0 0% 0%
20210618 73.66 74.5 71.59 73.67 1.75% 9991.78% 0% 634960 0.4663 77.05 0.73 0% 0 0% 0 0% 0 0% 0%
20210617 69.97 72.87 69.97 72.4 3.52% 9955.56% 0% 477026 0.3414 51.91 0.72 0% 0 0% 0 0% 0 0% 0%
20210616 72.48 72.88 69.68 69.94 -3.8% 9750.7% 0% 566563 0.4013 51.83 0.71 0% 0 0% 0 0% 0 0% 0%
20210615 71.16 73.19 70.66 72.7 2.54% 9997.22% 0% 535205 0.3866 40.84 0.72 0% 0 0% 0 0% 0 0% 0%
20210611 75.79 75.79 70.59 70.9 -5.84% 9747.22% 0% 1063918 0.7713 78.19 0.72 0% 0 0% 0 0% 0 0% 0%
20210610 74.68 75.94 72.92 75.3 0.83% 9940% 0% 676673 0.5064 51.76 0.75 0% 0 0% 0 0% 0 0% 0%
20210609 75.95 77.1 74.08 74.68 -1.28% 9857.33% 0% 677008 0.5102 52.05 0.75 0% 0 0% 0 0% 0 0% 0%
20210608 76.21 77.09 74.1 75.65 -1.5% 9986.67% 0% 739601 0.5578 53.64 0.75 0% 0 0% 0 0% 0 0% 0%
20210607 75.2 78.49 74 76.8 2.67% 9999.99% 0% 1048916 0.7983 78.23 0.76 0% 0 0% 0 0% 0 0% 0%
20210604 74.01 76.55 74.01 74.8 0.07% 9873.33% 0% 701328 0.5265 54.62 0.75 0% 0 0% 0 0% 0 0% 0%
20210603 77.08 79.18 74.6 74.75 -3.3% 9735.53% 0% 1305783 0.9909 105.99 0.76 0% 0 0% 0 0% 0 0% 0%
20210602 78.5 81.68 76.62 77.3 -3.19% 9684.81% 0% 1906092 1.5082 176.3 0.79 0% 0 0% 0 0% 0 0% 0%
20210601 71.46 82.75 71.46 79.85 11.74% 9999.99% 0% 2716024 2.124 292.73 0.78 0% 0 0% 0 0% 0 0% 0%
20210531 68.56 71.58 68 71.46 5.1% 9999.99% 0% 1114216 0.7849 147.27 0.7 0% 0 0% 0 0% 0 0% 0%
20210528 68.99 72.2 67.9 67.99 -1.44% 9612.86% 0% 987667 0.691 142.15 0.7 0% 0 0% 0 0% 0 0% 0%
20210527 68.5 69.5 67.25 68.98 1.03% 9897.1% 0% 765207 0.5252 116.8 0.69 0% 0 0% 0 0% 0 0% 0%
20210526 65.45 71.6 65.36 68.28 4.56% 9795.65% 0% 1597309 1.1059 260.39 0.69 0% 0 0% 0 0% 0 0% 0%
20210525 63.6 65.5 63.14 65.3 2.48% 9946.15% 0% 562713 0.3637 106.55 0.65 0% 0 0% 0 0% 0 0% 0%
20210524 61.3 63.99 61.3 63.72 2.94% 9999.99% 0% 371001 0.2336 71.22 0.63 0% 0 0% 0 0% 0 0% 0%
20210521 63.02 63.4 61.88 61.9 -2.29% 9883.87% 0% 378599 0.2363 67.46 0.62 0% 0 0% 0 0% 0 0% 0%
20210520 63.96 64.18 63 63.35 -0.2% 9798.44% 0% 309025 0.1963 54.05 0.64 0% 0 0% 0 0% 0 0% 0%
20210519 63.79 64.73 63.09 63.48 -0.61% 9818.75% 0% 329711 0.2094 56.02 0.64 0% 0 0% 0 0% 0 0% 0%
20210518 64.42 64.85 63.21 63.87 -0.2% 9879.69% 0% 309119 0.1978 45.81 0.64 0% 0 0% 0 0% 0 0% 0%
20210517 62.88 64.69 62 64 1.99% 9900% 0% 497712 0.3162 70.61 0.64 0% 0 0% 0 0% 0 0% 0%
20210514 60.05 62.85 60.03 62.75 2.97% 9999.99% 0% 525838 0.3268 65.97 0.62 0% 0 0% 0 0% 0 0% 0%
20210513 60.6 62.43 60.36 60.94 0.25% 9890.16% 0% 449547 0.2756 55.13 0.61 0% 0 0% 0 0% 0 0% 0%
20210512 61.93 62 60.18 60.79 -1.84% 9865.57% 0% 448421 0.2723 52.2 0.61 0% 0 0% 0 0% 0 0% 0%
20210511 61.6 62.6 61.3 61.93 0.54% 9888.71% 0% 371767 0.2303 44.32 0.62 0% 0 0% 0 0% 0 0% 0%
20210510 64 64.86 60 61.6 -4.82% 9835.48% 0% 733178 0.4563 86.4 0.62 0% 0 0% 0 0% 0 0% 0%
20210507 66.55 66.98 64.45 64.72 -2.68% 9856.92% 0% 558642 0.365 69.97 0.65 0% 0 0% 0 0% 0 0% 0%
20210506 68.02 68.67 66.13 66.5 -1.86% 9825.37% 0% 451568 0.3028 56.77 0.67 0% 0 0% 0 0% 0 0% 0%
20210430 68.02 70.57 67.02 67.76 -2.8% 9720.29% 0% 1145189 0.789 149.25 0.69 0% 0 0% 0 0% 0 0% 0%
20210429 69 69.92 68.59 69.71 0.27% 9999.99% 0% 518159 0.3585 71.13 0.69 0% 0 0% 0 0% 0 0% 0%
20210428 67.02 72 66.12 69.52 3.75% 9831.43% 0% 1135357 0.7914 161.08 0.7 0% 0 0% 0 0% 0 0% 0%
20210427 68.4 68.71 66.69 67.01 -2.46% 9901.49% 0% 554137 0.3723 81.93 0.67 0% 0 0% 0 0% 0 0% 0%
20210426 67.26 70.42 67.26 68.7 1.51% 9856.52% 0% 713063 0.4935 105.26 0.69 0% 0 0% 0 0% 0 0% 0%
20210423 68.2 69.49 67.3 67.68 -0.76% 9852.94% 0% 369043 0.2519 54.04 0.68 0% 0 0% 0 0% 0 0% 0%
20210422 68.14 68.7 67.48 68.2 -0.03% 9929.41% 0% 463031 0.3152 64.16 0.68 0% 0 0% 0 0% 0 0% 0%
20210421 68.98 70.48 67.62 68.22 -1.26% 9786.96% 0% 570469 0.3917 79.89 0.69 0% 0 0% 0 0% 0 0% 0%
20210416 68.22 68.29 66.81 68.19 1.02% 9927.94% 0% 712502 0.4816 99.43 0.68 0% 0 0% 0 0% 0 0% 0%
20210415 67.74 67.74 65.81 67.5 0.75% 9974.63% 0% 384380 0.2559 54.43 0.67 0% 0 0% 0 0% 0 0% 0%
20210414 66.18 68.6 65.13 67 2.01% 9900% 0% 807182 0.5429 109.68 0.67 0% 0 0% 0 0% 0 0% 0%
20210413 65 65.9 64.52 65.68 -0.82% 9999.99% 0% 354759 0.2312 44.72 0.65 0% 0 0% 0 0% 0 0% 0%
20210412 67.2 68.46 65.3 66.22 0.56% 9783.58% 0% 633365 0.4227 81.7 0.67 0% 0 0% 0 0% 0 0% 0%
20210409 64.67 67.65 64.67 65.85 1.51% 9877.27% 0% 777162 0.5165 73.86 0.66 0% 0 0% 0 0% 0 0% 0%
20210408 66.89 67.33 64.76 64.87 -1.64% 9728.79% 0% 704898 0.4659 56.4 0.66 0% 0 0% 0 0% 0 0% 0%
20210407 66.5 67.19 64.69 65.95 -1.07% 9892.42% 0% 765445 0.5036 57.35 0.66 0% 0 0% 0 0% 0 0% 0%
20210406 66.79 68 65.64 66.66 1.79% 9849.25% 0% 457953 0.3053 31.95 0.67 0% 0 0% 0 0% 0 0% 0%
20210402 64.34 65.85 63.46 65.49 2.54% 9975.38% 0% 510931 0.3324 32.3 0.65 0% 0 0% 0 0% 0 0% 0%
20210401 62.84 64 62.6 63.87 1.24% 9999.99% 0% 537259 0.3399 31.22 0.63 0% 0 0% 0 0% 0 0% 0%
20210330 68.5 69.2 66.75 66.8 -2.98% 9723.53% 0% 746193 0.5038 41.66 0.68 0% 0 0% 0 0% 0 0% 0%
20210329 68.33 72.38 68.15 68.85 1.29% 9735.71% 0% 1087551 0.7632 61.64 0.7 0% 0 0% 0 0% 0 0% 0%
20210326 67.7 68 67.03 67.97 1.01% 9895.59% 0% 347680 0.2353 18.25 0.68 0% 0 0% 0 0% 0 0% 0%
20201215 98 106.36 97.1 102.38 3.94% 9839.81% 0% 2186518 2.2416 170.71 1.03 0% 0 0% 0 0% 0 0% 0%
20201214 93 99.7 92.02 98.5 5.91% 9999.99% 0% 1839542 1.7838 152.25 0.97 0% 0 0% 0 0% 0 0% 0%
20201211 93.7 95.94 92.32 93 -0.01% 9793.62% 0% 1049634 0.9872 91.56 0.94 0% 0 0% 0 0% 0 0% 0%
20201210 90.31 93.56 90.01 93.01 2.47% 9999.99% 0% 1385650 1.2776 116.97 0.92 0% 0 0% 0 0% 0 0% 0%
20201209 90.88 93.48 89.51 90.77 0.96% 9766.3% 0% 1138059 1.0421 99.12 0.92 0% 0 0% 0 0% 0 0% 0%
20201208 92.09 92.6 89.88 89.91 -2.26% 9780.22% 0% 1020306 0.9278 86.62 0.91 0% 0 0% 0 0% 0 0% 0%
20201207 91.99 96.68 91.9 91.99 -0.04% 9686.17% 0% 1638269 1.5461 127.92 0.94 0% 0 0% 0 0% 0 0% 0%
20201204 93.29 94 91.51 92.03 -0.51% 9903.26% 0% 857314 0.7921 69.44 0.92 0% 0 0% 0 0% 0 0% 0%
20201203 96.27 99 92.2 92.5 -4.52% 9740.43% 0% 1355055 1.2746 108.19 0.94 0% 0 0% 0 0% 0 0% 0%
20201202 95.89 97.3 95.6 96.88 0.92% 9887.63% 0% 489527 0.4724 41.58 0.97 0% 0 0% 0 0% 0 0% 0%
20201201 96.01 98.4 95.1 96 -0.52% 9900% 0% 861907 0.8272 70.15 0.96 0% 0 0% 0 0% 0 0% 0%
20201130 99.47 100.5 96.46 96.5 -2.99% 9746.94% 0% 862288 0.849 69.89 0.98 0% 0 0% 0 0% 0 0% 0%
20201127 101.1 101.59 97.26 99.47 -1.32% 9947.47% 0% 1142597 1.1281 92.83 0.99 0% 0 0% 0 0% 0 0% 0%
20201126 101 103.43 99.99 100.8 0.39% 9782.35% 0% 854698 0.8684 71.28 1.02 0% 0 0% 0 0% 0 0% 0%
20201125 105 105.3 99.9 100.41 -3.45% 9744.12% 0% 1216468 1.2403 102.33 1.02 0% 0 0% 0 0% 0 0% 0%
20201124 98.9 107.7 98.69 104 5.05% 9900% 0% 2212448 2.3029 188.62 1.04 0% 0 0% 0 0% 0 0% 0%
20201123 101.72 101.72 98 99 -2.67% 9900% 0% 871048 0.8664 76.79 0.99 0% 0 0% 0 0% 0 0% 0%
20201120 99.31 102.96 98.47 101.72 2.71% 9971.29% 0% 1151237 1.1663 88.69 1.01 0% 0 0% 0 0% 0 0% 0%
20201119 95.58 99.82 94.65 99.04 2.67% 9999.99% 0% 872482 0.8556 65.23 0.98 0% 0 0% 0 0% 0 0% 0%
20201118 96.22 97.98 93.4 96.46 0.09% 9999.99% 0% 946374 0.903 64.52 0.95 0% 0 0% 0 0% 0 0% 0%
20201117 102.37 103.78 95.5 96.37 -5.84% 9733.67% 0% 1201705 1.1827 84.2 0.98 0% 0 0% 0 0% 0 0% 0%
20201116 101.8 102.95 100.02 102.35 0.16% 9934.31% 0% 837084 0.8527 57.73 1.02 0% 0 0% 0 0% 0 0% 0%
20201113 102.68 102.68 97.71 102.19 -0.21% 9999.99% 0% 1158613 1.1599 77.04 1 0% 0 0% 0 0% 0 0% 0%
20201112 101.99 103.57 100.52 102.4 1.68% 9939.22% 0% 789421 0.8053 54.6 1.02 0% 0 0% 0 0% 0 0% 0%
20201111 102 105.2 99.68 100.71 -1.08% 9773.53% 0% 1306448 1.3286 89.72 1.02 0% 0 0% 0 0% 0 0% 0%
20201110 102.4 104.76 100.28 101.81 -0.79% 9881.37% 0% 1351230 1.3771 96.83 1.02 0% 0 0% 0 0% 0 0% 0%
20201109 94.35 103.38 94.35 102.62 9.12% 9999.99% 0% 2720887 2.7338 202.16 1 0% 0 0% 0 0% 0 0% 0%
20201106 93.14 95 91.21 94.04 0.83% 9999.99% 0% 1216953 1.1322 98.29 0.93 0% 0 0% 0 0% 0 0% 0%
20201105 96.91 96.91 92.3 93.27 -1.72% 9929.03% 0% 1858309 1.7352 154.64 0.93 0% 0 0% 0 0% 0 0% 0%
20201104 95.58 96.39 92.76 94.9 -0.11% 9995.74% 0% 1010478 0.9532 94.23 0.94 0% 0 0% 0 0% 0 0% 0%
20201103 87.49 95.7 87.24 95 8.97% 9999.99% 0% 2048608 1.9079 175 0.93 0% 0 0% 0 0% 0 0% 0%
20201102 90.01 91.43 85.7 87.18 -3.27% 9806.82% 0% 1296536 1.1377 101.95 0.88 0% 0 0% 0 0% 0 0% 0%
20201030 91.08 93.6 90.11 90.13 -1.04% 9696.74% 0% 927704 0.853 71.14 0.92 0% 0 0% 0 0% 0 0% 0%
20201029 92.61 93.45 90.64 91.08 -2.69% 9800% 0% 941782 0.8643 70.01 0.92 0% 0 0% 0 0% 0 0% 0%
20201028 95.8 95.8 92.69 93.6 -1.47% 9857.45% 0% 788986 0.742 49.63 0.94 0% 0 0% 0 0% 0 0% 0%
20201027 92.5 95.57 92.35 95 2.16% 9900% 0% 716608 0.678 42.91 0.95 0% 0 0% 0 0% 0 0% 0%
20201026 93.32 95.89 91.2 92.99 -1.28% 9898.92% 0% 784825 0.7296 43.39 0.93 0% 0 0% 0 0% 0 0% 0%
20201023 95.49 96.8 93.45 94.2 -0.32% 9815.79% 0% 875734 0.8342 43.73 0.95 0% 0 0% 0 0% 0 0% 0%
20201022 94.16 95.15 92.22 94.5 1.06% 9953.19% 0% 668150 0.6299 31.34 0.94 0% 0 0% 0 0% 0 0% 0%
20200909 112.4 112.4 105.61 106 -6.61% 9714.81% 0% 1606761 1.7401 74.87 1.08 0% 0 0% 0 0% 0 0% 0%
20200908 119.75 121.13 110 113.5 -4.18% 9944.25% 0% 1909733 2.1651 86.68 1.13 0% 0 0% 0 0% 0 0% 0%
20200907 129.89 131.99 118.3 118.45 -9.09% 9452.42% 0% 1581978 1.9688 72.85 1.24 0% 0 0% 0 0% 0 0% 0%
20200904 126 131.69 126 130.3 -1.03% 9999.99% 0% 934468 1.2086 44.21 1.29 0% 0 0% 0 0% 0 0% 0%
20200903 127.81 136.55 127.18 131.65 2.75% 9724.63% 0% 2595266 3.4692 121.38 1.34 0% 0 0% 0 0% 0 0% 0%
20200902 124.2 129.28 123.62 128.13 1.85% 9999.99% 0% 1259145 1.5922 57.66 1.26 0% 0 0% 0 0% 0 0% 0%
20200901 126.8 129.8 122.7 125.8 -0.17% 9805.51% 0% 1335041 1.6921 52.86 1.27 0% 0 0% 0 0% 0 0% 0%
20200831 120.53 129.97 119.99 126.01 4.75% 9822.05% 0% 2362500 2.9887 81.02 1.27 0% 0 0% 0 0% 0 0% 0%
20200828 120.15 122.34 115.08 120.3 -2.19% 9999.99% 0% 1558388 1.8563 46.65 1.19 0% 0 0% 0 0% 0 0% 0%
20200827 117.02 123.14 108.08 122.99 5.86% 9999.99% 0% 3247200 3.7747 86.18 1.16 0% 0 0% 0 0% 0 0% 0%
20200826 123.04 125.09 114.2 116.18 -6.37% 9663.03% 0% 2912574 3.4759 73.07 1.19 0% 0 0% 0 0% 0 0% 0%
20200825 134.6 134.6 123.01 124.09 -8.11% 9594.53% 0% 3298730 4.2119 77.16 1.28 0% 0 0% 0 0% 0 0% 0%
20200824 134 139.55 133 135.04 0.02% 9902.96% 0% 1688709 2.2844 36.25 1.35 0% 0 0% 0 0% 0 0% 0%
20200821 141.7 142.8 135 135.01 -3.91% 9612.95% 0% 1768891 2.45 31.84 1.39 0% 0 0% 0 0% 0 0% 0%
20200820 140.02 143.22 137 140.5 -0.35% 9935.71% 0% 1785743 2.5026 25.58 1.4 0% 0 0% 0 0% 0 0% 0%
20200819 152.45 156.66 141 141 -8.38% 9363.09% 0% 4028942 5.9907 58.48 1.49 0% 0 0% 0 0% 0 0% 0%
20200818 162.23 165.5 153.18 153.9 -7.01% 9579.25% 0% 4135993 6.5664 59.95 1.59 0% 0 0% 0 0% 0 0% 0%
20200817 163.58 168.88 158 165.5 1.17% 9999.99% 0% 3612604 5.8967 50.35 1.63 0% 0 0% 0 0% 0 0% 0%
20200814 162.15 170.7 158.03 163.58 -0.13% 9754.22% 0% 3538325 5.8618 45.22 1.66 0% 0 0% 0 0% 0 0% 0%
20200813 164.5 171.95 161.28 163.8 -2.5% 9708.38% 0% 4522620 7.5446 54.87 1.67 0% 0 0% 0 0% 0 0% 0%
20200812 166 169.58 153.15 168 -2.33% 9999.99% 0% 6485947 10.491 72.22 1.62 0% 0 0% 0 0% 0 0% 0%
20200811 177 180 167.05 172 9.48% 9785.06% 0% 7268802 12.6357 83.66 1.74 0% 0 0% 0 0% 0 0% 0%
20200810 170.89 182.5 152 157.1 -5.13% 9141.18% 0% 9569343 16.231 104.62 1.7 0% 0 0% 0 0% 0 0% 0%
20200807 155.04 173.38 155.04 165.6 9.81% 9997.56% 0% 9875038 16.2193 105.52 1.64 0% 0 0% 0 0% 0 0% 0%
20200806 142.9 155.21 140.15 150.8 5% 9953.33% 0% 9495566 14.2091 93.73 1.5 0% 0 0% 0 0% 0 0% 0%
20200805 139 146.6 126.51 143.62 3.78% 9999.99% 0% 9450991 13.0848 84.55 1.38 0% 0 0% 0 0% 0 0% 0%
20200804 146.51 153.65 137 138.39 -4% 9444.14% 0% 9759541 14.163 84.95 1.45 0% 0 0% 0 0% 0 0% 0%
20200803 142 153.89 136.66 144.16 5.41% 9842.07% 0% 12688836 18.3956 95.9 1.45 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