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. 海目星688559
    4. 返回上一页 刷新
股票代码（例：sh688559）       522条   (进入海目星股票专站) 海目星股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 44.48 44.94 44.3 44.7 0.43% 9833.33% 0% 1576101 0.703 94.69 0.45 0% 0 0% 0 0% 0 0% 0%
20230927 43.76 45.25 43.65 44.51 1.97% 9791.11% 0% 2663810 1.1876 159.23 0.45 0% 0 0% 0 0% 0 0% 0%
20230926 43.19 44.07 43.01 43.65 0.72% 9820.45% 0% 1651001 0.719 98.6 0.44 0% 0 0% 0 0% 0 0% 0%
20230925 43.17 43.6 42.61 43.34 -0.25% 9979.07% 0% 1808287 0.7794 97.78 0.43 0% 0 0% 0 0% 0 0% 0%
20230922 42.2 43.45 42.14 43.45 2.52% 9999.99% 0% 1906116 0.8155 93.85 0.43 0% 0 0% 0 0% 0 0% 0%
20230921 42.68 43.1 42.24 42.38 -1.07% 9755.81% 0% 1097745 0.4675 50.53 0.43 0% 0 0% 0 0% 0 0% 0%
20230920 42.8 43.18 42.61 42.84 0.09% 9862.79% 0% 889227 0.3814 34.9 0.43 0% 0 0% 0 0% 0 0% 0%
20230919 43.4 43.4 42.45 42.8 -0.42% 9853.49% 0% 995207 0.4261 30.98 0.43 0% 0 0% 0 0% 0 0% 0%
20230918 43.7 44.11 42.93 42.98 -2.1% 9895.35% 0% 1867679 0.8099 44.31 0.43 0% 0 0% 0 0% 0 0% 0%
20230915 44.7 44.87 43.53 43.9 -1.59% 9877.27% 0% 1913632 0.8415 46.33 0.44 0% 0 0% 0 0% 0 0% 0%
20230914 44.8 45.04 44.2 44.61 -0.45% 9813.33% 0% 1718456 0.7664 42.43 0.45 0% 0 0% 0 0% 0 0% 0%
20230913 44.8 45.2 44.06 44.81 -0.31% 9857.78% 0% 2373908 1.0606 58.57 0.45 0% 0 0% 0 0% 0 0% 0%
20230912 44.46 45.3 43.88 44.95 1.17% 9888.89% 0% 3294843 1.4742 81.73 0.45 0% 0 0% 0 0% 0 0% 0%
20230911 43.11 44.65 42.53 44.43 3.57% 9997.73% 0% 3405251 1.4995 85.92 0.44 0% 0 0% 0 0% 0 0% 0%
20230908 43.24 43.69 42.25 42.9 -1.83% 9876.74% 0% 3214077 1.3759 81.48 0.43 0% 0 0% 0 0% 0 0% 0%
20230907 45.71 46.1 43.7 43.7 -5.82% 9611.11% 0% 4800656 2.1382 134.64 0.45 0% 0 0% 0 0% 0 0% 0%
20230906 46.77 47.15 45.2 46.4 -3.33% 9986.96% 0% 6932046 3.1998 223.94 0.46 0% 0 0% 0 0% 0 0% 0%
20230905 43.51 51.99 43.35 48 9.69% 9900% 0% 10349075 4.9451 434.1 0.48 0% 0 0% 0 0% 0 0% 0%
20230904 43.57 43.99 42.61 43.76 0.97% 9999.99% 0% 1578517 0.6837 95.96 0.43 0% 0 0% 0 0% 0 0% 0%
20230901 42.45 43.5 42.02 43.34 1.86% 9979.07% 0% 1720553 0.7359 106.85 0.43 0% 0 0% 0 0% 0 0% 0%
20230831 44 44.04 42.13 42.55 -3.3% 9795.35% 0% 1888877 0.8033 118.66 0.43 0% 0 0% 0 0% 0 0% 0%
20230830 43.8 44.9 43.55 44 1.29% 9900% 0% 2190856 0.9662 147.35 0.44 0% 0 0% 0 0% 0 0% 0%
20230829 41.55 43.55 41.28 43.44 3.8% 9999.99% 0% 2008419 0.8598 139.41 0.43 0% 0 0% 0 0% 0 0% 0%
20230828 44.49 44.8 41.49 41.85 -0.36% 9632.56% 0% 2084078 0.8961 165.29 0.43 0% 0 0% 0 0% 0 0% 0%
20230825 41.94 42.38 41.62 42 -0.19% 9900% 0% 872598 0.3661 75.93 0.42 0% 0 0% 0 0% 0 0% 0%
20230824 41.41 42.6 41.11 42.08 1.67% 9919.05% 0% 1320256 0.5538 113.38 0.42 0% 0 0% 0 0% 0 0% 0%
20230823 42.08 42.35 41.23 41.39 -2.27% 9754.76% 0% 744040 0.3104 64.5 0.42 0% 0 0% 0 0% 0 0% 0%
20230822 42.79 43.09 41.01 42.35 -1.03% 9983.33% 0% 1623049 0.6803 136.85 0.42 0% 0 0% 0 0% 0 0% 0%
20230821 43.56 44.35 42.65 42.79 -2.08% 9851.16% 0% 1062727 0.4614 100.01 0.43 0% 0 0% 0 0% 0 0% 0%
20230818 43.33 44.68 43.13 43.7 0.41% 9831.82% 0% 1435573 0.6304 137.89 0.44 0% 0 0% 0 0% 0 0% 0%
20230817 42.83 43.58 42.03 43.52 1.61% 9999.99% 0% 1382242 0.5937 133.52 0.43 0% 0 0% 0 0% 0 0% 0%
20230816 43.01 43.54 42.6 42.83 -1.38% 9860.47% 0% 809988 0.3481 77.92 0.43 0% 0 0% 0 0% 0 0% 0%
20230815 43.94 43.94 42.91 43.43 -1.18% 9999.99% 0% 803767 0.3477 63.02 0.43 0% 0 0% 0 0% 0 0% 0%
20230814 43.05 44.16 42.78 43.95 0.69% 9999.99% 0% 890575 0.3863 62.83 0.43 0% 0 0% 0 0% 0 0% 0%
20230811 44.6 44.6 43.51 43.65 -1.76% 9820.45% 0% 997434 0.4378 65.83 0.44 0% 0 0% 0 0% 0 0% 0%
20230810 44.83 45.25 44.16 44.43 -0.6% 9773.33% 0% 1072277 0.4783 66.58 0.45 0% 0 0% 0 0% 0 0% 0%
20230809 44.72 44.88 43.93 44.7 -0.04% 9999.99% 0% 1044633 0.4637 62.47 0.44 0% 0 0% 0 0% 0 0% 0%
20230808 44.93 45.28 44.66 44.72 -0.82% 9837.78% 0% 713333 0.3199 41.4 0.45 0% 0 0% 0 0% 0 0% 0%
20230807 45.49 45.53 44.65 45.09 -1.08% 9920% 0% 928068 0.4176 46.57 0.45 0% 0 0% 0 0% 0 0% 0%
20230804 45.15 46.1 45.05 45.58 0.55% 9808.7% 0% 1101516 0.5016 54.08 0.46 0% 0 0% 0 0% 0 0% 0%
20230803 45.7 45.85 44.8 45.33 -0.68% 9973.33% 0% 1370320 0.6185 62.05 0.45 0% 0 0% 0 0% 0 0% 0%
20230802 44.37 45.74 43.7 45.64 1.99% 9999.99% 0% 3097803 1.3916 135.94 0.45 0% 0 0% 0 0% 0 0% 0%
20230801 45.3 45.37 44.37 44.75 -1.21% 9844.44% 0% 2200996 0.9841 100.71 0.45 0% 0 0% 0 0% 0 0% 0%
20230731 45.69 46.34 45.1 45.3 -1.31% 9747.83% 0% 1926842 0.8797 86.07 0.46 0% 0 0% 0 0% 0 0% 0%
20230728 45.87 45.98 45.05 45.9 0% 9999.99% 0% 1762151 0.8016 78.87 0.45 0% 0 0% 0 0% 0 0% 0%
20230727 46.9 47.2 45.88 45.9 -2.13% 9878.26% 0% 1443719 0.6689 64.96 0.46 0% 0 0% 0 0% 0 0% 0%
20230726 47.61 47.68 46.66 46.9 -0.74% 9878.72% 0% 2041496 0.9599 89.57 0.47 0% 0 0% 0 0% 0 0% 0%
20230725 48.02 48.84 46.72 47.25 1.57% 9743.75% 0% 3243460 1.5533 141.41 0.48 0% 0 0% 0 0% 0 0% 0%
20230724 47.03 47.34 46.2 46.52 -1.48% 9797.87% 0% 1537226 0.7152 68.06 0.47 0% 0 0% 0 0% 0 0% 0%
20230721 47.65 47.67 45.76 47.22 -0.9% 9946.81% 0% 2474114 1.153 104.83 0.47 0% 0 0% 0 0% 0 0% 0%
20230720 48.18 48.55 47.5 47.65 -0.6% 9827.08% 0% 1660500 0.7975 72.05 0.48 0% 0 0% 0 0% 0 0% 0%
20230719 48.37 48.44 47.65 47.94 -0.89% 9887.5% 0% 1851168 0.887 78.56 0.48 0% 0 0% 0 0% 0 0% 0%
20230718 47.74 49.35 47.55 48.37 1.34% 9771.43% 0% 2883283 1.4008 121.26 0.49 0% 0 0% 0 0% 0 0% 0%
20230717 47.49 48.2 47.05 47.73 -0.29% 9843.75% 0% 1731390 0.8244 70.15 0.48 0% 0 0% 0 0% 0 0% 0%
20230714 47.85 48.68 47.5 48.07 0.46% 9914.58% 0% 1929288 0.9245 66.15 0.48 0% 0 0% 0 0% 0 0% 0%
20230713 48.4 48.88 47.3 47.85 -0.6% 9868.75% 0% 2300829 1.1021 75.18 0.48 0% 0 0% 0 0% 0 0% 0%
20230712 48.09 48.5 47.4 48.14 0.17% 9929.17% 0% 2531981 1.2173 78.64 0.48 0% 0 0% 0 0% 0 0% 0%
20230711 47.47 48.12 46.68 48.06 1.16% 9999.99% 0% 2255686 1.0683 72.15 0.47 0% 0 0% 0 0% 0 0% 0%
20230710 47.08 48.54 46.98 47.51 1.47% 9797.92% 0% 2511880 1.1996 80.22 0.48 0% 0 0% 0 0% 0 0% 0%
20230707 48.13 48.32 46.73 46.82 -3.56% 9861.7% 0% 2604120 1.2323 82.81 0.47 0% 0 0% 0 0% 0 0% 0%
20230706 48.17 49.3 48.02 48.55 -0.23% 9808.16% 0% 2267703 1.1006 76.69 0.49 0% 0 0% 0 0% 0 0% 0%
20230705 48.53 48.92 47.89 48.66 0.16% 9999.99% 0% 2425926 1.1743 80.9 0.48 0% 0 0% 0 0% 0 0% 0%
20230704 48.58 49.18 48.3 48.58 -1.62% 9814.29% 0% 3293949 1.6019 110.75 0.49 0% 0 0% 0 0% 0 0% 0%
20230703 47.01 50.2 47.01 49.38 5.04% 9977.55% 0% 6153948 3.0057 211.91 0.49 0% 0 0% 0 0% 0 0% 0%
20230630 45.7 47.23 45.5 47.01 1.84% 9902.13% 0% 3408149 1.5861 124.97 0.47 0% 0 0% 0 0% 0 0% 0%
20230629 45.19 46.83 44.96 46.16 1.97% 9934.78% 0% 2708946 1.2496 104.59 0.46 0% 0 0% 0 0% 0 0% 0%
20230628 44.92 45.54 44.12 45.27 0.78% 9960% 0% 2602538 1.1695 102.01 0.45 0% 0 0% 0 0% 0 0% 0%
20230627 44.46 45.6 44.4 44.92 0.83% 9882.22% 0% 1868411 0.8391 74.87 0.45 0% 0 0% 0 0% 0 0% 0%
20230626 44.2 45.42 43.9 44.55 -0.71% 9800% 0% 2525123 1.1272 99.38 0.45 0% 0 0% 0 0% 0 0% 0%
20230621 45.15 45.6 44.7 44.87 -0.33% 9871.11% 0% 2274349 1.0256 93.93 0.45 0% 0 0% 0 0% 0 0% 0%
20230620 45 45.7 44.81 45.02 0% 9904.44% 0% 1965211 0.8892 82.7 0.45 0% 0 0% 0 0% 0 0% 0%
20230619 45.35 45.53 44.5 45.02 0.36% 9904.44% 0% 3171336 1.4275 132.71 0.45 0% 0 0% 0 0% 0 0% 0%
20230616 44.7 45.35 44.12 44.86 0.81% 9868.89% 0% 2936019 1.3145 125.8 0.45 0% 0 0% 0 0% 0 0% 0%
20230615 42.62 44.7 42.31 44.5 4.41% 9999.99% 0% 3426675 1.5096 149.15 0.44 0% 0 0% 0 0% 0 0% 0%
20230614 42.35 43.05 41.81 42.62 0.64% 9811.63% 0% 2008111 0.8548 92.34 0.43 0% 0 0% 0 0% 0 0% 0%
20230613 42.07 42.75 41.69 42.35 0.36% 9983.33% 0% 1892565 0.7997 87.02 0.42 0% 0 0% 0 0% 0 0% 0%
20230612 41.99 42.63 41.33 42.2 0.48% 9947.62% 0% 2221666 0.9304 99.56 0.42 0% 0 0% 0 0% 0 0% 0%
20230609 41.1 42.12 40.81 42 1.69% 9999.99% 0% 2391966 0.9911 102.18 0.41 0% 0 0% 0 0% 0 0% 0%
20230608 41.53 42.28 41.21 41.3 -1.13% 9733.33% 0% 1785494 0.7431 73.59 0.42 0% 0 0% 0 0% 0 0% 0%
20230607 42.6 42.66 41.43 41.77 -1.9% 9845.24% 0% 2082714 0.8705 72.78 0.42 0% 0 0% 0 0% 0 0% 0%
20230606 43.35 43.39 42.02 42.58 -2.38% 9802.33% 0% 2158800 0.9206 72.06 0.43 0% 0 0% 0 0% 0 0% 0%
20230605 45.08 45.26 43.34 43.62 -3.07% 9813.64% 0% 2648721 1.1645 83.68 0.44 0% 0 0% 0 0% 0 0% 0%
20230602 43.79 45.2 43.56 45 2.97% 9900% 0% 2258294 1.0081 72.51 0.45 0% 0 0% 0 0% 0 0% 0%
20230601 43.52 44.09 43 43.7 0.09% 9831.82% 0% 1561934 0.6826 47.72 0.44 0% 0 0% 0 0% 0 0% 0%
20230531 44.39 44.39 43.43 43.66 -1.2% 9822.73% 0% 1824892 0.7974 52.87 0.44 0% 0 0% 0 0% 0 0% 0%
20230530 44.68 45.02 43.75 44.19 -1.1% 9943.18% 0% 2144049 0.9481 64.3 0.44 0% 0 0% 0 0% 0 0% 0%
20230529 45.71 46 44.5 44.68 -2.87% 9828.89% 0% 2814600 1.2628 86.38 0.45 0% 0 0% 0 0% 0 0% 0%
20230526 46.34 46.94 45.39 46 -1.94% 9900% 0% 3043999 1.3924 95.85 0.46 0% 0 0% 0 0% 0 0% 0%
20230525 45.1 47.42 44.66 46.91 3.92% 9999.99% 0% 5574159 2.5897 178.34 0.46 0% 0 0% 0 0% 0 0% 0%
20230524 44.57 45.74 44.21 45.14 0.98% 9931.11% 0% 3702043 1.6714 125.53 0.45 0% 0 0% 0 0% 0 0% 0%
20230523 43.7 45.48 43.2 44.7 1.87% 9999.99% 0% 4615520 2.0534 155.62 0.44 0% 0 0% 0 0% 0 0% 0%
20230522 43.05 43.88 42.76 43.88 1.93% 9999.99% 0% 2622122 1.1388 90.23 0.43 0% 0 0% 0 0% 0 0% 0%
20230519 42.5 43.14 42.12 43.05 0.7% 9911.63% 0% 1969668 0.8429 62.21 0.43 0% 0 0% 0 0% 0 0% 0%
20230518 43.77 43.8 42.53 42.75 0.47% 9841.86% 0% 3327443 1.4293 78.78 0.43 0% 0 0% 0 0% 0 0% 0%
20230517 43.03 43.66 42.4 42.55 -0.95% 9795.35% 0% 2459661 1.0522 53.33 0.43 0% 0 0% 0 0% 0 0% 0%
20230516 43 43.55 42.64 42.96 0.21% 9890.7% 0% 1872525 0.8045 39.02 0.43 0% 0 0% 0 0% 0 0% 0%
20230515 41.67 43.66 41.67 42.87 2.93% 9869.77% 0% 2787924 1.1967 55.47 0.43 0% 0 0% 0 0% 0 0% 0%
20230510 42.68 43.7 41.56 43.05 1.77% 9911.63% 0% 3247616 1.3846 62.84 0.43 0% 0 0% 0 0% 0 0% 0%
20230509 43.76 43.95 42.07 42.3 -4.3% 9737.21% 0% 3273090 1.4024 62.27 0.43 0% 0 0% 0 0% 0 0% 0%
20230508 45.5 45.8 44.18 44.2 -2.21% 9722.22% 0% 3544417 1.5833 68.83 0.45 0% 0 0% 0 0% 0 0% 0%
20230505 45.83 45.97 44.61 45.2 -1.09% 9944.44% 0% 3306015 1.4921 65.86 0.45 0% 0 0% 0 0% 0 0% 0%
20230504 45.69 46.13 44.77 45.7 -0.22% 9999.99% 0% 4545241 2.0675 91.27 0.45 0% 0 0% 0 0% 0 0% 0%
20230428 48.5 48.68 44.31 45.8 -10.11% 9856.52% 0% 11854503 5.436 243.98 0.46 0% 0 0% 0 0% 0 0% 0%
20230427 47.6 51.36 47.24 50.95 7.65% 9999.99% 0% 6130152 3.0388 160.82 0.5 0% 0 0% 0 0% 0 0% 0%
20230426 45.5 48.7 45.12 47.33 4.27% 9970.21% 0% 4088221 1.9285 111.45 0.47 0% 0 0% 0 0% 0 0% 0%
20230425 46.63 47.35 44.21 45.39 -2.18% 9986.67% 0% 3904242 1.7677 104.24 0.45 0% 0 0% 0 0% 0 0% 0%
20230424 46.3 47.7 46.01 46.4 0.3% 9772.34% 0% 3528121 1.6507 94.8 0.47 0% 0 0% 0 0% 0 0% 0%
20230421 47.86 49.19 46.16 46.26 -4% 9537.5% 0% 3907827 1.8599 98.53 0.48 0% 0 0% 0 0% 0 0% 0%
20230420 49.7 49.7 47.8 48.19 -3% 9939.58% 0% 3794134 1.8302 97.25 0.48 0% 0 0% 0 0% 0 0% 0%
20230419 49.9 50.76 49.36 49.68 -1.13% 9836% 0% 2395177 1.1948 64.97 0.5 0% 0 0% 0 0% 0 0% 0%
20230418 50.7 51.21 49.83 50.25 -1.22% 9950% 0% 2924772 1.4722 75.53 0.5 0% 0 0% 0 0% 0 0% 0%
20230417 50.52 52.08 50.4 50.87 0.93% 9874.51% 0% 3301089 1.6853 83.72 0.51 0% 0 0% 0 0% 0 0% 0%
20230414 50.86 51.99 50.25 50.4 -0.92% 9782.35% 0% 3977697 2.0319 101.27 0.51 0% 0 0% 0 0% 0 0% 0%
20230413 51.42 52.02 50.67 50.87 -1.89% 9874.51% 0% 2768932 1.4182 73.75 0.51 0% 0 0% 0 0% 0 0% 0%
20230412 53.01 53.35 51.38 51.85 -2.35% 9871.15% 0% 2952975 1.5366 81.05 0.52 0% 0 0% 0 0% 0 0% 0%
20230411 53.3 53.8 52.02 53.1 -1.12% 9918.87% 0% 4144565 2.1899 117.85 0.53 0% 0 0% 0 0% 0 0% 0%
20230410 50.88 53.97 50.88 53.7 5.56% 9999.99% 0% 5718340 3.0066 167.55 0.53 0% 0 0% 0 0% 0 0% 0%
20230407 50.29 51.59 50.04 50.87 1.03% 9874.51% 0% 3442142 1.7557 106.86 0.51 0% 0 0% 0 0% 0 0% 0%
20230406 48.9 50.55 48.62 50.35 1.94% 9970% 0% 2786027 1.3854 87.97 0.5 0% 0 0% 0 0% 0 0% 0%
20230404 51.93 51.93 48.84 49.39 -3.25% 9778% 0% 4587320 2.2839 143.93 0.5 0% 0 0% 0 0% 0 0% 0%
20230403 50.31 51.61 49.62 51.05 1.47% 9909.8% 0% 4142820 2.1002 138.64 0.51 0% 0 0% 0 0% 0 0% 0%
20230331 49.78 51.13 49.31 50.31 1.53% 9962% 0% 3223149 1.6216 103.95 0.5 0% 0 0% 0 0% 0 0% 0%
20230330 49.02 49.92 48.61 49.55 0.61% 9999.99% 0% 2470247 1.2175 71.01 0.49 0% 0 0% 0 0% 0 0% 0%
20230329 48.76 50.13 48.76 49.25 0.51% 9951.02% 0% 2335027 1.1554 65.14 0.49 0% 0 0% 0 0% 0 0% 0%
20230328 49.99 50.35 48.85 49 -1.98% 9900% 0% 2424340 1.1971 65.7 0.49 0% 0 0% 0 0% 0 0% 0%
20230327 49.78 50.66 49.4 49.99 -0.28% 9898% 0% 3127585 1.5643 82.52 0.5 0% 0 0% 0 0% 0 0% 0%
20230324 49.92 51.15 49.61 50.13 0.42% 9926% 0% 3134457 1.579 83.58 0.5 0% 0 0% 0 0% 0 0% 0%
20230323 49.92 50.84 49.5 49.92 -0.74% 9884% 0% 2203725 1.1016 59.75 0.5 0% 0 0% 0 0% 0 0% 0%
20230322 51.21 51.97 49.88 50.29 -1.6% 9760.78% 0% 3035639 1.5405 82.01 0.51 0% 0 0% 0 0% 0 0% 0%
20230321 50.4 51.21 49.61 51.11 1.57% 9921.57% 0% 3151593 1.5972 86.55 0.51 0% 0 0% 0 0% 0 0% 0%
20230320 49.8 50.85 48.47 50.32 1.25% 9964% 0% 5121786 2.5488 141.34 0.5 0% 0 0% 0 0% 0 0% 0%
20230317 52.55 52.76 49.55 49.7 -4.48% 9645.1% 0% 6252422 3.1718 176.26 0.51 0% 0 0% 0 0% 0 0% 0%
20230316 54.81 54.86 52.03 52.03 -4.88% 9716.98% 0% 3402820 1.8059 112.8 0.53 0% 0 0% 0 0% 0 0% 0%
20230315 54.08 55.55 54.08 54.7 1.5% 9845.45% 0% 2966607 1.6273 95.86 0.55 0% 0 0% 0 0% 0 0% 0%
20230314 55.76 56 53.37 53.89 -2.02% 9879.63% 0% 3591255 1.9487 111.07 0.54 0% 0 0% 0 0% 0 0% 0%
20230313 54.21 55.52 54.21 55 0.38% 9900% 0% 2770646 1.5254 83.76 0.55 0% 0 0% 0 0% 0 0% 0%
20230310 55.16 55.88 54.42 54.79 -1.85% 9861.82% 0% 2515351 1.382 76.35 0.55 0% 0 0% 0 0% 0 0% 0%
20230309 56.85 57 55.8 55.82 -1.9% 9867.86% 0% 2132419 1.1976 65.93 0.56 0% 0 0% 0 0% 0 0% 0%
20230308 56.99 57.6 56.04 56.9 -0.28% 9882.46% 0% 2145661 1.2147 64.96 0.57 0% 0 0% 0 0% 0 0% 0%
20230307 57.94 58.09 57.06 57.06 -1.52% 9910.53% 0% 2057460 1.1825 62.8 0.57 0% 0 0% 0 0% 0 0% 0%
20230306 58.18 59.28 56.35 57.94 -0.34% 9889.66% 0% 4394571 2.5304 127.65 0.58 0% 0 0% 0 0% 0 0% 0%
20230303 58.71 59.04 57.7 58.14 -0.87% 9924.14% 0% 2027054 1.1809 55.95 0.58 0% 0 0% 0 0% 0 0% 0%
20230302 60.71 60.98 58.26 58.65 -3.71% 9840.68% 0% 4632615 2.7408 124.39 0.59 0% 0 0% 0 0% 0 0% 0%
20230301 61.51 61.51 59.7 60.91 -0.77% 9999.99% 0% 3647786 2.2006 96.58 0.6 0% 0 0% 0 0% 0 0% 0%
20230228 59.57 61.88 58.7 61.38 3.04% 9999.99% 0% 4310441 2.5929 105.8 0.6 0% 0 0% 0 0% 0 0% 0%
20230227 60.2 61.2 59.38 59.57 -1.54% 9828.33% 0% 2246368 1.3497 53.95 0.6 0% 0 0% 0 0% 0 0% 0%
20230224 61.3 61.4 59.7 60.5 -0.71% 9983.33% 0% 2461778 1.4858 56.41 0.6 0% 0 0% 0 0% 0 0% 0%
20230223 60.41 61.35 60.23 60.93 0.84% 9888.52% 0% 2882731 1.7539 62.29 0.61 0% 0 0% 0 0% 0 0% 0%
20230222 60.7 61.28 60 60.42 -1.23% 9804.92% 0% 2231964 1.3515 43.81 0.61 0% 0 0% 0 0% 0 0% 0%
20230221 62.08 62.08 60.34 61.17 -1.32% 9927.87% 0% 3571826 2.1849 69.96 0.61 0% 0 0% 0 0% 0 0% 0%
20230220 63.11 63.19 60.17 61.99 -2.76% 9999.99% 0% 6194232 3.8084 120.95 0.61 0% 0 0% 0 0% 0 0% 0%
20230217 63.76 65.21 63.22 63.75 -0.03% 9860.94% 0% 3299813 2.1163 67.78 0.64 0% 0 0% 0 0% 0 0% 0%
20230216 66.79 67.39 63.15 63.77 -3.73% 9710.77% 0% 5374391 3.5113 111.12 0.65 0% 0 0% 0 0% 0 0% 0%
20230215 64.9 67.35 64.48 66.24 1.63% 9936.36% 0% 5922388 3.9236 124.67 0.66 0% 0 0% 0 0% 0 0% 0%
20230214 65.3 65.72 63.9 65.18 0.59% 9927.69% 0% 4771078 3.0889 97.08 0.65 0% 0 0% 0 0% 0 0% 0%
20230213 65.31 65.85 64.15 64.8 -1.67% 9869.23% 0% 4106073 2.6598 76.47 0.65 0% 0 0% 0 0% 0 0% 0%
20230210 66.81 67 65.09 65.9 -1.91% 9884.85% 0% 5008449 3.2966 89.91 0.66 0% 0 0% 0 0% 0 0% 0%
20230209 63.76 67.89 63.25 67.18 4.53% 9926.87% 0% 6659769 4.4384 124.9 0.67 0% 0 0% 0 0% 0 0% 0%
20230208 64.52 65.34 63.94 64.27 -0.5% 9787.69% 0% 2697712 1.7417 52.29 0.65 0% 0 0% 0 0% 0 0% 0%
20230207 64.3 65.48 63.47 64.59 1.43% 9992.19% 0% 3769062 2.4303 72.64 0.64 0% 0 0% 0 0% 0 0% 0%
20230206 65.5 66.36 63.51 63.68 -4.6% 9850% 0% 5514362 3.545 106.82 0.64 0% 0 0% 0 0% 0 0% 0%
20230203 66 66.92 65.27 66.75 0.98% 9999.99% 0% 3770376 2.4952 76.51 0.66 0% 0 0% 0 0% 0 0% 0%
20230202 67.13 68 65.88 66.1 -2% 9765.67% 0% 5052847 3.3765 105.7 0.67 0% 0 0% 0 0% 0 0% 0%
20230201 67.35 67.5 65.63 67.45 1.46% 9967.16% 0% 6425598 4.2793 142.98 0.67 0% 0 0% 0 0% 0 0% 0%
20230131 64.15 68 64.01 66.48 4.4% 9972.73% 0% 9227878 6.0867 220.3 0.66 0% 0 0% 0 0% 0 0% 0%
20230130 63.19 65.3 62.04 63.68 4.15% 9850% 0% 7230936 4.6134 190.88 0.64 0% 0 0% 0 0% 0 0% 0%
20230120 60.91 61.43 59.85 61.14 0.38% 9922.95% 0% 3533284 2.1415 96.91 0.61 0% 0 0% 0 0% 0 0% 0%
20230119 59.1 61.17 58.22 60.91 2.03% 9999.99% 0% 3656325 2.1994 95.77 0.6 0% 0 0% 0 0% 0 0% 0%
20230118 59.48 59.79 58.02 59.7 1.26% 9999.99% 0% 3199456 1.8828 81.74 0.59 0% 0 0% 0 0% 0 0% 0%
20230117 58.48 60.49 58.08 58.96 0.72% 9893.22% 0% 3683532 2.1811 92.77 0.59 0% 0 0% 0 0% 0 0% 0%
20230116 57.15 59.17 56.61 58.54 -0.44% 9993.1% 0% 5108435 2.9675 125.67 0.58 0% 0 0% 0 0% 0 0% 0%
20230113 60 60.37 58 58.8 -1.98% 9866.1% 0% 3065699 1.8044 82.06 0.59 0% 0 0% 0 0% 0 0% 0%
20230112 59.86 61.01 59.5 59.99 -0.02% 9898.33% 0% 2254170 1.3574 63.27 0.6 0% 0 0% 0 0% 0 0% 0%
20230111 61.56 61.58 59.83 60 -2.47% 9900% 0% 3278672 1.9809 91.84 0.6 0% 0 0% 0 0% 0 0% 0%
20230110 60.34 61.76 59.76 61.52 1.92% 9985.25% 0% 4286455 2.6188 117.29 0.61 0% 0 0% 0 0% 0 0% 0%
20230109 61.16 61.85 59.37 60.36 0.27% 9795.08% 0% 4204525 2.5521 116.56 0.61 0% 0 0% 0 0% 0 0% 0%
20230106 58.23 61.5 57.88 60.2 2.87% 9768.85% 0% 5182902 3.1363 148.8 0.61 0% 0 0% 0 0% 0 0% 0%
20230105 57.26 59.44 56.61 58.52 2.2% 9989.66% 0% 3710343 2.1621 109.16 0.58 0% 0 0% 0 0% 0 0% 0%
20230104 59.74 60.21 56.22 57.26 -4.41% 9772.41% 0% 4052506 2.3429 118.79 0.58 0% 0 0% 0 0% 0 0% 0%
20230103 57.53 60.24 56.45 59.9 3.56% 9999.99% 0% 3786847 2.2205 117.43 0.59 0% 0 0% 0 0% 0 0% 0%
20221230 58.76 59.3 57.36 57.84 -1.73% 9872.41% 0% 2322780 1.3484 73.88 0.58 0% 0 0% 0 0% 0 0% 0%
20221229 58.5 60.04 58.39 58.86 0.41% 9876.27% 0% 2171671 1.2809 66.1 0.59 0% 0 0% 0 0% 0 0% 0%
20221228 58.8 59.73 58.15 58.62 -0.96% 9835.59% 0% 2528803 1.4872 73.34 0.59 0% 0 0% 0 0% 0 0% 0%
20221227 57.28 60.1 57.02 59.19 3.84% 9932.2% 0% 4643018 2.7208 134.33 0.59 0% 0 0% 0 0% 0 0% 0%
20221226 53.05 57.23 53.05 57 6.94% 9999.99% 0% 3882900 2.1637 111.96 0.56 0% 0 0% 0 0% 0 0% 0%
20221223 53.84 54.7 52.74 53.3 -1.66% 9770.37% 0% 3230952 1.7288 88.28 0.54 0% 0 0% 0 0% 0 0% 0%
20221222 56.7 57.18 54.18 54.2 -3.66% 9754.55% 0% 3395828 1.8803 89.15 0.55 0% 0 0% 0 0% 0 0% 0%
20221221 58.5 58.79 55.92 56.26 -4.16% 9770.18% 0% 3631998 2.0623 95.65 0.57 0% 0 0% 0 0% 0 0% 0%
20221220 57.93 59.58 57.73 58.7 0.26% 9849.15% 0% 2582331 1.5177 69.9 0.59 0% 0 0% 0 0% 0 0% 0%
20221219 57.9 59.48 57.81 58.55 0.58% 9823.73% 0% 3301002 1.9363 85.09 0.59 0% 0 0% 0 0% 0 0% 0%
20221216 60.81 61.46 58.13 58.21 -5.35% 9766.1% 0% 3512435 2.0799 87.23 0.59 0% 0 0% 0 0% 0 0% 0%
20221215 59.45 61.5 59.45 61.5 3.03% 9981.97% 0% 3602316 2.1865 91.81 0.61 0% 0 0% 0 0% 0 0% 0%
20221214 59.42 60.77 59 59.69 -0.52% 9848.33% 0% 2386395 1.4296 60.21 0.6 0% 0 0% 0 0% 0 0% 0%
20221213 61.05 61.94 59.75 60 -1.93% 9900% 0% 2922200 1.7664 68.65 0.6 0% 0 0% 0 0% 0 0% 0%
20221212 61.44 62.53 60.75 61.18 -1.8% 9929.51% 0% 3941794 2.4235 86.54 0.61 0% 0 0% 0 0% 0 0% 0%
20221209 61.64 63.88 61.03 62.3 0.5% 9948.39% 0% 5186644 3.239 117.62 0.62 0% 0 0% 0 0% 0 0% 0%
20221208 61.77 63.37 60.63 61.99 0.15% 9898.39% 0% 3757572 2.3288 88.52 0.62 0% 0 0% 0 0% 0 0% 0%
20221207 61.23 62.9 59.5 61.9 1.19% 9883.87% 0% 3466675 2.1356 82.08 0.62 0% 0 0% 0 0% 0 0% 0%
20221206 60.31 62.52 59.3 61.17 1.09% 9927.87% 0% 4117911 2.5145 95.33 0.61 0% 0 0% 0 0% 0 0% 0%
20221205 63 63.3 59.7 60.51 -4.38% 9819.67% 0% 4988659 3.0316 116.03 0.61 0% 0 0% 0 0% 0 0% 0%
20221202 62.18 63.8 61.32 63.28 1.79% 9944.44% 0% 3273815 2.0614 79.07 0.63 0% 0 0% 0 0% 0 0% 0%
20221201 61.99 63.98 61.02 62.17 1.44% 9768.25% 0% 4298242 2.6917 99.18 0.63 0% 0 0% 0 0% 0 0% 0%
20221130 61.25 62.28 60.8 61.29 -0.2% 9947.54% 0% 4441944 2.7299 99.4 0.61 0% 0 0% 0 0% 0 0% 0%
20221129 65.4 65.4 61.08 61.41 -5.48% 9804.84% 0% 6537253 4.0744 149.41 0.62 0% 0 0% 0 0% 0 0% 0%
20221128 63.87 66.18 62.5 64.97 -0.84% 9895.38% 0% 3335372 2.1579 82.22 0.65 0% 0 0% 0 0% 0 0% 0%
20221125 66.72 67.59 65.3 65.52 -3.11% 9827.27% 0% 2754283 1.8199 63.43 0.66 0% 0 0% 0 0% 0 0% 0%
20221124 67.34 69.34 66.66 67.62 0.94% 9844.12% 0% 2950077 2.0027 64.2 0.68 0% 0 0% 0 0% 0 0% 0%
20221123 66 67.95 64.77 66.99 1.35% 9999.99% 0% 3633726 2.4082 75.21 0.66 0% 0 0% 0 0% 0 0% 0%
20221122 68.08 68.48 65.86 66.1 -3.64% 9765.67% 0% 3425307 2.2843 72.32 0.67 0% 0 0% 0 0% 0 0% 0%
20221121 67.18 69.48 65.28 68.6 2.05% 9999.99% 0% 4295255 2.8913 92.17 0.67 0% 0 0% 0 0% 0 0% 0%
20221118 66.88 70.61 65.9 67.22 -0.47% 9785.29% 0% 4473480 3.062 96.48 0.68 0% 0 0% 0 0% 0 0% 0%
20221117 70.01 70.08 66.8 67.54 -4.04% 9832.35% 0% 4494009 3.0405 93.56 0.68 0% 0 0% 0 0% 0 0% 0%
20221116 72.5 73.36 69.8 70.38 -2.83% 9812.68% 0% 3629568 2.5782 75.24 0.71 0% 0 0% 0 0% 0 0% 0%
20221115 70.5 72.83 69.16 72.43 3.47% 9959.72% 0% 4189169 2.9985 85.77 0.72 0% 0 0% 0 0% 0 0% 0%
20221114 75 76.1 69.63 70 -7.53% 9622.22% 0% 6431942 4.606 127.59 0.72 0% 0 0% 0 0% 0 0% 0%
20221111 80.24 80.61 74.9 75.7 -1.88% 9731.17% 0% 5573122 4.2917 122.5 0.77 0% 0 0% 0 0% 0 0% 0%
20221110 78.72 80.12 75.36 77.15 -2.69% 9919.48% 0% 3645052 2.819 82 0.77 0% 0 0% 0 0% 0 0% 0%
20221109 81.81 82 79.03 79.28 -3.18% 9810% 0% 2557554 2.0515 57.52 0.8 0% 0 0% 0 0% 0 0% 0%
20221108 81.38 82.89 79.99 81.88 -0.7% 9999.99% 0% 2626052 2.1187 55.71 0.81 0% 0 0% 0 0% 0 0% 0%
20221107 84.5 84.5 81.6 82.46 -2% 9834.94% 0% 4034749 3.3391 82.5 0.83 0% 0 0% 0 0% 0 0% 0%
20221104 81.89 85.3 81.18 84.14 1.69% 9916.67% 0% 4548636 3.7989 94.04 0.84 0% 0 0% 0 0% 0 0% 0%
20221103 78.05 82.96 77.7 82.74 4.08% 9990.24% 0% 5812933 4.7541 118.56 0.82 0% 0 0% 0 0% 0 0% 0%
20221102 77.65 80.25 76.9 79.5 1.34% 9963.29% 0% 4050523 3.1919 80.5 0.79 0% 0 0% 0 0% 0 0% 0%
20221101 74.7 79.83 73.62 78.45 4.46% 9999.99% 0% 5472917 4.2236 99.46 0.77 0% 0 0% 0 0% 0 0% 0%
20221031 72.36 76.98 72 75.1 4.31% 9913.33% 0% 4659402 3.5013 82.81 0.75 0% 0 0% 0 0% 0 0% 0%
20221028 75.9 77.82 71.2 72 -6.59% 9629.73% 0% 4877486 3.6183 78.6 0.74 0% 0 0% 0 0% 0 0% 0%
20221027 81.96 84.56 76.93 77.08 -6.16% 9535% 0% 5109997 4.0931 80.45 0.8 0% 0 0% 0 0% 0 0% 0%
20221026 78.92 82.3 77.13 82.14 3.65% 9999.99% 0% 5462783 4.3941 85.4 0.8 0% 0 0% 0 0% 0 0% 0%
20221025 75.6 79.89 72.16 79.25 5.4% 9999.99% 0% 5908512 4.5198 90.07 0.76 0% 0 0% 0 0% 0 0% 0%
20221024 77.5 77.98 74.42 75.19 -1.9% 9793.42% 0% 4276015 3.2404 69.06 0.76 0% 0 0% 0 0% 0 0% 0%
20221021 74.54 77.88 74.48 76.65 3.33% 9985.53% 0% 4707180 3.5954 79.05 0.76 0% 0 0% 0 0% 0 0% 0%
20221020 76.66 76.66 71.08 74.18 -3.9% 9999.99% 0% 5927104 4.3546 98.15 0.73 0% 0 0% 0 0% 0 0% 0%
20221019 73.6 79.28 72.24 77.19 6.1% 9999.99% 0% 8033986 6.0842 142.94 0.76 0% 0 0% 0 0% 0 0% 0%
20221018 72.4 73.8 71.3 72.75 0.36% 9865.75% 0% 5503685 3.9997 102.29 0.73 0% 0 0% 0 0% 0 0% 0%
20221017 73.11 74.25 67.58 72.49 -2.44% 9999.99% 0% 10162826 7.1881 188.45 0.71 0% 0 0% 0 0% 0 0% 0%
20220720 73.72 74.58 71.65 73.99 0.37% 9999.99% 0% 2468267 1.8086 72.58 0.73 0% 0 0% 0 0% 0 0% 0%
20220719 73.62 76.3 72.6 73.72 -0.12% 9862.16% 0% 2653719 1.9745 78.86 0.74 0% 0 0% 0 0% 0 0% 0%
20220718 75.5 76.4 69.78 73.81 -2.24% 9999.99% 0% 4150978 3.0008 111.04 0.72 0% 0 0% 0 0% 0 0% 0%
20220715 74.55 77.13 73.2 75.5 1.93% 9834.21% 0% 3238822 2.4521 87.8 0.76 0% 0 0% 0 0% 0 0% 0%
20220714 71 76.33 70.85 74.07 3.67% 9909.46% 0% 3404708 2.5278 90 0.74 0% 0 0% 0 0% 0 0% 0%
20220713 73.2 73.93 69.3 71.45 -1.46% 9963.38% 0% 3050251 2.1706 76.63 0.71 0% 0 0% 0 0% 0 0% 0%
20220712 75 76.49 71.82 72.51 -3.71% 9832.88% 0% 2622843 1.9271 62.59 0.73 0% 0 0% 0 0% 0 0% 0%
20220711 78.5 78.74 74 75.3 -4.21% 9807.89% 0% 3361680 2.5404 71.61 0.76 0% 0 0% 0 0% 0 0% 0%
20220708 80.36 81.49 77.82 78.61 -1.7% 9850.63% 0% 3642666 2.8829 78.4 0.79 0% 0 0% 0 0% 0 0% 0%
20220707 76.54 80.88 75.23 79.97 4.22% 9999.99% 0% 4177277 3.2947 82.43 0.79 0% 0 0% 0 0% 0 0% 0%
20220706 77.54 79.38 75.5 76.73 0.62% 9864.94% 0% 2508618 1.9422 48.03 0.77 0% 0 0% 0 0% 0 0% 0%
20220705 76.17 78.04 74.61 76.26 1.13% 9934.21% 0% 5174606 3.9533 95.25 0.76 0% 0 0% 0 0% 0 0% 0%
20220704 73.5 77.48 72.3 75.41 2.88% 9822.37% 0% 5151656 3.9015 95.32 0.76 0% 0 0% 0 0% 0 0% 0%
20220701 73 75.88 72.72 73.3 0.83% 9805.41% 0% 3507674 2.6058 62.15 0.74 0% 0 0% 0 0% 0 0% 0%
20220630 72.49 75.28 71 72.7 0.57% 9858.9% 0% 3809769 2.7873 64.84 0.73 0% 0 0% 0 0% 0 0% 0%
20220629 75.28 77.3 72.29 72.29 -3.95% 9668.92% 0% 6169425 4.5931 105.25 0.74 0% 0 0% 0 0% 0 0% 0%
20220628 79.77 80.18 72.71 75.26 -5.59% 9934.67% 0% 8733281 6.5521 153.66 0.75 0% 0 0% 0 0% 0 0% 0%
20220627 78.01 81.59 77.88 79.72 0.09% 9991.14% 0% 4803526 3.8037 87.85 0.79 0% 0 0% 0 0% 0 0% 0%
20220624 81.77 84.88 77.78 79.65 -2.6% 9733.33% 0% 7506766 6.075 132.29 0.81 0% 0 0% 0 0% 0 0% 0%
20220623 79.7 83 78.12 81.78 2.74% 9996.3% 0% 4629821 3.7557 83.77 0.81 0% 0 0% 0 0% 0 0% 0%
20220622 79 82 77.8 79.6 0.76% 9727.16% 0% 3727368 3.0033 67.38 0.81 0% 0 0% 0 0% 0 0% 0%
20220621 79.4 80.52 77.02 79 -0.63% 9900% 0% 4239801 3.3454 72.73 0.79 0% 0 0% 0 0% 0 0% 0%
20220620 82.51 83.46 79.15 79.5 -1.85% 9714.81% 0% 6052642 4.8857 102.53 0.81 0% 0 0% 0 0% 0 0% 0%
20220617 78.5 81.8 78.5 81 2.56% 9900% 0% 4549391 3.6656 71.73 0.81 0% 0 0% 0 0% 0 0% 0%
20220616 77.9 80.8 76.3 78.98 3.51% 9897.47% 0% 4365944 3.4309 66.8 0.79 0% 0 0% 0 0% 0 0% 0%
20220615 78.6 80.39 76.21 76.3 -4.04% 9682.05% 0% 4633845 3.613 72.62 0.78 0% 0 0% 0 0% 0 0% 0%
20220614 74.19 81.5 74.19 79.51 3.26% 9999.99% 0% 9368361 7.2568 148.64 0.77 0% 0 0% 0 0% 0 0% 0%
20220613 69.17 77.3 68.54 77 11.59% 9999.99% 0% 8705370 6.4563 150.2 0.74 0% 0 0% 0 0% 0 0% 0%
20220610 64.16 71.3 64 69 6.04% 9900% 0% 7245548 4.9833 131.22 0.69 0% 0 0% 0 0% 0 0% 0%
20220609 65.86 67.45 63.84 65.07 -2.19% 9910.77% 0% 5355417 3.4972 102.69 0.65 0% 0 0% 0 0% 0 0% 0%
20220608 67.3 68.6 64.06 66.53 -2.18% 9980.3% 0% 6681658 4.4212 136.95 0.66 0% 0 0% 0 0% 0 0% 0%
20220607 66.35 69.06 64.79 68.01 3.78% 9901.47% 0% 7419602 5.0095 161.98 0.68 0% 0 0% 0 0% 0 0% 0%
20220606 61.61 71 60.9 65.53 10.25% 9828.79% 0% 12470309 8.2574 298.61 0.66 0% 0 0% 0 0% 0 0% 0%
20220602 56.44 59.78 55.44 59.44 7.04% 9999.99% 0% 6591349 3.855 166.62 0.58 0% 0 0% 0 0% 0 0% 0%
20220601 55.73 57.45 54.56 55.53 0.54% 9816.07% 0% 3258049 1.8274 76.71 0.56 0% 0 0% 0 0% 0 0% 0%
20220531 52.19 55.49 50.76 55.23 6.72% 9999.99% 0% 5013492 2.6914 111.87 0.54 0% 0 0% 0 0% 0 0% 0%
20220530 52 52.55 50.92 51.75 -0.82% 9851.92% 0% 2776754 1.4323 59.62 0.52 0% 0 0% 0 0% 0 0% 0%
20220527 53.3 54.61 51.6 52.18 -1.19% 9745.28% 0% 2777242 1.4717 60.83 0.53 0% 0 0% 0 0% 0 0% 0%
20220526 53.12 53.9 51.5 52.81 -0.58% 9864.15% 0% 2050732 1.0823 44.72 0.53 0% 0 0% 0 0% 0 0% 0%
20220525 52.33 54.55 51.8 53.12 1.51% 9922.64% 0% 3268356 1.7396 68.43 0.53 0% 0 0% 0 0% 0 0% 0%
20220524 56.74 57.5 52.33 52.33 -8.67% 9414.55% 0% 5614579 3.0691 115.25 0.55 0% 0 0% 0 0% 0 0% 0%
20220523 57.85 58.2 56.25 57.3 -0.88% 9952.63% 0% 3101720 1.7699 68.55 0.57 0% 0 0% 0 0% 0 0% 0%
20220520 61.11 61.8 57.21 57.81 -3.12% 9698.31% 0% 6531074 3.8306 149.97 0.59 0% 0 0% 0 0% 0 0% 0%
20220519 55.98 61.31 55.1 59.67 5.44% 9999.99% 0% 7845677 4.6071 190.36 0.59 0% 0 0% 0 0% 0 0% 0%
20220518 57.7 57.88 55 56.59 -1.03% 9828.07% 0% 3672799 2.0811 95.52 0.57 0% 0 0% 0 0% 0 0% 0%
20220517 57.36 57.66 55.8 57.18 0.32% 9931.58% 0% 4694898 2.6682 119.69 0.57 0% 0 0% 0 0% 0 0% 0%
20220516 57.68 59.8 56.87 57 -1.18% 9727.59% 0% 2744699 1.5929 70.02 0.58 0% 0 0% 0 0% 0 0% 0%
20220513 57.3 58.49 56.31 57.68 0.66% 9844.83% 0% 2557536 1.4728 61 0.58 0% 0 0% 0 0% 0 0% 0%
20220512 58.99 59 56.51 57.3 -2.42% 9779.31% 0% 3990543 2.2959 91.79 0.58 0% 0 0% 0 0% 0 0% 0%
20220511 57.97 62 57.24 58.72 1.28% 9686.67% 0% 4893997 2.9227 115.25 0.6 0% 0 0% 0 0% 0 0% 0%
20220510 55.5 59 54 57.98 3.72% 9896.55% 0% 3923957 2.2579 92.94 0.58 0% 0 0% 0 0% 0 0% 0%
20220509 56.79 57.35 55.3 55.9 -2.1% 9882.14% 0% 2665370 1.4951 58.9 0.56 0% 0 0% 0 0% 0 0% 0%
20220506 55.13 59.19 55.13 57.1 -1.38% 9917.54% 0% 4354689 2.4866 90.95 0.57 0% 0 0% 0 0% 0 0% 0%
20220505 56.48 60.8 56.44 57.9 -0.05% 9713.56% 0% 3710971 2.1844 67.09 0.59 0% 0 0% 0 0% 0 0% 0%
20220429 55.59 59.87 54 57.93 4.6% 9999.99% 0% 4459596 2.5443 63.91 0.57 0% 0 0% 0 0% 0 0% 0%
20220428 52.65 57 52.3 55.38 3.57% 9969.09% 0% 5703601 3.1179 76.87 0.55 0% 0 0% 0 0% 0 0% 0%
20220427 46.03 54.93 44.72 53.47 12.57% 9999.99% 0% 6008015 2.9907 75.07 0.5 0% 0 0% 0 0% 0 0% 0%
20220426 52.5 54 46.78 47.5 -8.85% 9400% 0% 4706654 2.3344 60.53 0.5 0% 0 0% 0 0% 0 0% 0%
20220425 54 56.5 52 52.11 -5.25% 9550% 0% 4885634 2.6266 69.74 0.54 0% 0 0% 0 0% 0 0% 0%
20220422 57.44 57.69 54.58 55 -4.28% 9721.43% 0% 3369778 1.8867 51.79 0.56 0% 0 0% 0 0% 0 0% 0%
20220421 60.42 63.44 57.34 57.46 -6.03% 9476.67% 0% 5624576 3.3651 92.73 0.6 0% 0 0% 0 0% 0 0% 0%
20220420 59.9 62.57 59.6 61.15 0.34% 9924.59% 0% 5641782 3.4577 100.25 0.61 0% 0 0% 0 0% 0 0% 0%
20220419 65.5 67.49 57.1 60.94 -8.08% 9729.03% 0% 12408215 7.7215 221.68 0.62 0% 0 0% 0 0% 0 0% 0%
20220418 65.4 69.58 61.61 66.3 5.57% 9999.99% 0% 14475959 9.4497 327.35 0.65 0% 0 0% 0 0% 0 0% 0%
20220415 62.11 63.89 60.46 62.8 1.67% 9999.99% 0% 5327067 3.3157 144.82 0.62 0% 0 0% 0 0% 0 0% 0%
20220414 58.5 62 56.01 61.77 6.43% 9999.99% 0% 4084562 2.3906 113.57 0.59 0% 0 0% 0 0% 0 0% 0%
20220413 56.8 60.82 55.12 58.04 1.82% 9906.9% 0% 2897008 1.6918 82.83 0.58 0% 0 0% 0 0% 0 0% 0%
20220412 56.66 59.98 55.68 57 1.75% 9900% 0% 2476924 1.4206 68.35 0.57 0% 0 0% 0 0% 0 0% 0%
20220411 60.2 60.28 55.67 56.02 -5.69% 9728.07% 0% 2450005 1.3931 64.44 0.57 0% 0 0% 0 0% 0 0% 0%
20220408 60.85 62.13 58.6 59.4 -1.41% 9800% 0% 2870900 1.7279 67.47 0.6 0% 0 0% 0 0% 0 0% 0%
20220407 59.71 63.48 59.71 60.25 -2.33% 9617.74% 0% 2524191 1.5601 58.53 0.62 0% 0 0% 0 0% 0 0% 0%
20220401 60 65.4 59.99 63.01 3.91% 9901.59% 0% 6000821 3.7922 138.31 0.63 0% 0 0% 0 0% 0 0% 0%
20220331 62.34 63.99 59.89 60.64 -2.65% 9840.98% 0% 2831270 1.7383 69.18 0.61 0% 0 0% 0 0% 0 0% 0%
20220330 56.8 62.46 56.21 62.29 10.62% 9999.99% 0% 5825553 3.4854 128.04 0.6 0% 0 0% 0 0% 0 0% 0%
20220329 58.28 58.83 55.7 56.31 -3.33% 9778.95% 0% 2605878 1.4794 53.77 0.57 0% 0 0% 0 0% 0 0% 0%
20220328 59.01 60.2 57.53 58.25 -3.19% 9772.88% 0% 3016395 1.7684 61.28 0.59 0% 0 0% 0 0% 0 0% 0%
20220325 62.48 63.09 59.31 60.17 -3.9% 9763.93% 0% 3428037 2.0805 70.51 0.61 0% 0 0% 0 0% 0 0% 0%
20220324 62 62.93 59.27 62.61 1.92% 9999.99% 0% 3703471 2.2712 79.68 0.61 0% 0 0% 0 0% 0 0% 0%
20220323 63.57 67.5 60.73 61.43 -3.37% 9650.79% 0% 8508515 5.3962 198.55 0.63 0% 0 0% 0 0% 0 0% 0%
20220322 60.21 63.8 60.21 63.57 5.6% 9990.48% 0% 4422582 2.7719 123.2 0.63 0% 0 0% 0 0% 0 0% 0%
20220321 57.01 61.5 57 60.2 3.6% 9933.33% 0% 3857322 2.313 113.12 0.6 0% 0 0% 0 0% 0 0% 0%
20220318 57.3 59.93 56.49 58.11 -0.67% 9918.97% 0% 2575252 1.4836 78.37 0.58 0% 0 0% 0 0% 0 0% 0%
20220317 57.05 60 55.39 58.5 5.61% 9986.21% 0% 6565368 3.7978 206.63 0.58 0% 0 0% 0 0% 0 0% 0%
20220316 50.9 55.4 50.9 55.39 9.19% 9999.99% 0% 6953335 3.74 237.34 0.54 0% 0 0% 0 0% 0 0% 0%
20220315 49.46 51.93 48.19 50.73 2.09% 9847.06% 0% 5508051 2.7923 208.12 0.51 0% 0 0% 0 0% 0 0% 0%
20220311 43.54 48.39 42.96 48.21 9.77% 9999.99% 0% 5254702 2.4027 200.14 0.46 0% 0 0% 0 0% 0 0% 0%
20220310 42.88 44.18 42 43.92 6.99% 9999.99% 0% 2348274 1.0196 89.98 0.43 0% 0 0% 0 0% 0 0% 0%
20220309 42.1 42.8 39.6 41.05 -3.53% 9912.2% 0% 2225997 0.9213 78.78 0.41 0% 0 0% 0 0% 0 0% 0%
20220308 44.5 44.5 42.22 42.55 -2.63% 9795.35% 0% 1639210 0.7073 58.28 0.43 0% 0 0% 0 0% 0 0% 0%
20220307 45.15 45.18 43.5 43.7 -3.21% 9831.82% 0% 1625000 0.7181 60.4 0.44 0% 0 0% 0 0% 0 0% 0%
20220304 44.5 46.99 44.5 45.15 -0.83% 9715.22% 0% 1734521 0.7945 67.92 0.46 0% 0 0% 0 0% 0 0% 0%
20220303 47 47.45 45.06 45.53 -3% 9797.83% 0% 2041202 0.931 80.56 0.46 0% 0 0% 0 0% 0 0% 0%
20220302 47.32 47.33 45.1 46.94 -1.18% 9999.99% 0% 2605525 1.2027 94.89 0.46 0% 0 0% 0 0% 0 0% 0%
20220301 46.99 48.48 46.04 47.5 1.5% 9999.99% 0% 2926113 1.3872 110.86 0.47 0% 0 0% 0 0% 0 0% 0%
20220228 47.38 47.9 45.61 46.8 1.74% 9999.99% 0% 2945081 1.3684 113.09 0.46 0% 0 0% 0 0% 0 0% 0%
20220225 43.91 47.96 43.91 46 6.51% 9900% 0% 3662951 1.681 147.65 0.46 0% 0 0% 0 0% 0 0% 0%
20220224 46.5 46.5 42.71 43.19 -5.55% 9715.91% 0% 3085112 1.3681 130.02 0.44 0% 0 0% 0 0% 0 0% 0%
20220223 42.2 46.8 42.2 45.73 8.54% 9999.99% 0% 2986349 1.3568 129.82 0.45 0% 0 0% 0 0% 0 0% 0%
20220222 42.72 42.84 41.5 42.13 -1.7% 9930.95% 0% 1102107 0.4635 46.27 0.42 0% 0 0% 0 0% 0 0% 0%
20220221 43.64 44.34 42.56 42.86 -1.58% 9867.44% 0% 1237828 0.5354 49.33 0.43 0% 0 0% 0 0% 0 0% 0%
20220218 44.15 44.88 43.2 43.55 -2.86% 9797.73% 0% 1475030 0.6471 51.66 0.44 0% 0 0% 0 0% 0 0% 0%
20220217 46.68 46.68 44.19 44.83 -0.13% 9862.22% 0% 4514460 2.0238 149.6 0.45 0% 0 0% 0 0% 0 0% 0%
20220216 43.21 45.19 42.54 44.89 3.89% 9999.99% 0% 2232834 0.9908 71.03 0.44 0% 0 0% 0 0% 0 0% 0%
20220215 42.93 43.68 41.34 43.21 2.44% 9948.84% 0% 2336641 1.0029 64.3 0.43 0% 0 0% 0 0% 0 0% 0%
20220214 42.48 43.2 41.5 42.18 -0.71% 9942.86% 0% 1656587 0.7005 43.24 0.42 0% 0 0% 0 0% 0 0% 0%
20220211 43.96 44 41.7 42.48 -3.93% 9999.99% 0% 2010414 0.8517 49.47 0.42 0% 0 0% 0 0% 0 0% 0%
20220210 46.84 47.25 42.9 44.22 -5.59% 9950% 0% 3018239 1.3403 74.01 0.44 0% 0 0% 0 0% 0 0% 0%
20220209 45.99 47.17 45.18 46.84 2.16% 9999.99% 0% 1985115 0.9188 45.87 0.46 0% 0 0% 0 0% 0 0% 0%
20211203 68.97 70 67.74 69.56 1.56% 9981.16% 0% 1813537 1.2562 56.19 0.69 0% 0 0% 0 0% 0 0% 0%
20211202 70.18 71.25 67.06 68.49 -1.83% 9826.09% 0% 2949368 2.0379 83.55 0.69 0% 0 0% 0 0% 0 0% 0%
20211201 70.8 71.86 68.9 69.77 -0.21% 9867.14% 0% 2307467 1.619 62.4 0.7 0% 0 0% 0 0% 0 0% 0%
20211130 69.94 70.85 67.82 69.92 0.43% 9888.57% 0% 3442536 2.3941 89.96 0.7 0% 0 0% 0 0% 0 0% 0%
20211129 66.02 70.3 65.8 69.62 2.88% 9989.86% 0% 3785053 2.6076 98.7 0.69 0% 0 0% 0 0% 0 0% 0%
20211126 67.68 68.88 66.15 67.67 -0.04% 9851.47% 0% 2281925 1.5404 59.25 0.68 0% 0 0% 0 0% 0 0% 0%
20211125 66.28 68.3 65.96 67.7 2.17% 9999.99% 0% 2433306 1.6303 60.66 0.67 0% 0 0% 0 0% 0 0% 0%
20211124 67.84 68.9 65.8 66.26 -2.37% 9789.55% 0% 2479177 1.661 60.76 0.67 0% 0 0% 0 0% 0 0% 0%
20211123 69.86 72.28 67.47 67.87 -2.9% 9736.23% 0% 4563111 3.1486 113.45 0.69 0% 0 0% 0 0% 0 0% 0%
20211122 67.01 70.9 66.6 69.9 3.63% 9885.71% 0% 4399081 3.0686 111.45 0.7 0% 0 0% 0 0% 0 0% 0%
20211119 69.81 70 64 67.45 -2.49% 9967.16% 0% 4869350 3.2555 119.66 0.67 0% 0 0% 0 0% 0 0% 0%
20211118 67.79 71.17 65.28 69.17 5.39% 9924.64% 0% 5351419 3.6938 144.42 0.69 0% 0 0% 0 0% 0 0% 0%
20211117 64.72 67.32 63.47 65.63 -0.11% 9843.94% 0% 3381927 2.2219 93.09 0.66 0% 0 0% 0 0% 0 0% 0%
20211116 64.32 66.15 63.3 65.7 1.47% 9999.99% 0% 3382289 2.2093 93.97 0.65 0% 0 0% 0 0% 0 0% 0%
20211115 66.49 66.99 62.19 64.75 -2.63% 9999.99% 0% 3346467 2.1516 83.31 0.64 0% 0 0% 0 0% 0 0% 0%
20211112 64.76 69.5 64.33 66.5 2.31% 9825.37% 0% 3501326 2.3528 88.64 0.67 0% 0 0% 0 0% 0 0% 0%
20211111 66.47 67.33 64 65 -3.55% 9900% 0% 3184788 2.0725 82.2 0.65 0% 0 0% 0 0% 0 0% 0%
20211110 68.51 69.4 66 67.39 -2.9% 9958.21% 0% 3113463 2.0958 87.72 0.67 0% 0 0% 0 0% 0 0% 0%
20211109 69.3 71.3 66.88 69.4 1.86% 9814.29% 0% 4267846 2.9662 129.65 0.7 0% 0 0% 0 0% 0 0% 0%
20211108 68 70 66 68.13 5.3% 9919.12% 0% 4102271 2.7966 132.36 0.68 0% 0 0% 0 0% 0 0% 0%
20211105 67.25 67.3 64.32 64.7 -2.41% 9703.03% 0% 2495904 1.6363 83.14 0.66 0% 0 0% 0 0% 0 0% 0%
20211104 64.35 67.85 64.35 66.3 3.59% 9945.45% 0% 2954751 1.9614 105.07 0.66 0% 0 0% 0 0% 0 0% 0%
20211103 64.92 66.35 62.8 64 -1.4% 9900% 0% 2996697 1.924 109.57 0.64 0% 0 0% 0 0% 0 0% 0%
20211102 60.49 65.88 60 64.91 9.44% 9999.99% 0% 7128325 4.5391 261.76 0.64 0% 0 0% 0 0% 0 0% 0%
20211101 53.98 60.5 52.5 59.31 7.74% 9999.99% 0% 5043392 2.9065 185.71 0.58 0% 0 0% 0 0% 0 0% 0%
20211029 55.37 56.98 54 55.05 0.27% 9909.09% 0% 1941324 1.0728 71.8 0.55 0% 0 0% 0 0% 0 0% 0%
20211028 57.11 57.11 54.56 54.9 -3.85% 9703.57% 0% 1306034 0.7283 47.34 0.56 0% 0 0% 0 0% 0 0% 0%
20211027 55.67 57.24 54.88 57.1 1.8% 9999.99% 0% 1960890 1.1015 69.77 0.56 0% 0 0% 0 0% 0 0% 0%
20211026 57.46 58.3 55 56.09 -1.72% 9916.07% 0% 2190063 1.2363 79.79 0.56 0% 0 0% 0 0% 0 0% 0%
20211025 56.44 58 55.2 57.07 1.12% 9912.28% 0% 2471282 1.4139 93.6 0.57 0% 0 0% 0 0% 0 0% 0%
20211022 56.76 57.35 55.5 56.44 -0.56% 9978.57% 0% 1076477 0.6073 41.93 0.56 0% 0 0% 0 0% 0 0% 0%
20211021 57.72 58 56.12 56.76 -2.26% 9857.89% 0% 1437891 0.8188 56.01 0.57 0% 0 0% 0 0% 0 0% 0%
20211020 57.91 58.66 55.4 58.07 1.38% 9999.99% 0% 2923967 1.6684 113.62 0.57 0% 0 0% 0 0% 0 0% 0%
20211019 59.5 61.34 55.1 57.28 -2.59% 9949.12% 0% 4970901 2.8409 195.14 0.57 0% 0 0% 0 0% 0 0% 0%
20211018 55.1 59.4 54.69 58.8 6.19% 9999.99% 0% 3882235 2.2247 180.65 0.57 0% 0 0% 0 0% 0 0% 0%
20211015 52.51 55.5 51.31 55.37 4.79% 9999.99% 0% 2844202 1.5217 134.05 0.54 0% 0 0% 0 0% 0 0% 0%
20211014 52.3 54.2 52.13 52.84 0.08% 9869.81% 0% 2100995 1.1123 100.79 0.53 0% 0 0% 0 0% 0 0% 0%
20211013 52.09 53.8 51.22 52.8 0.04% 9999.99% 0% 1675705 0.8786 79.22 0.52 0% 0 0% 0 0% 0 0% 0%
20211012 52.65 55.43 52.06 52.78 -1.47% 9858.49% 0% 1708274 0.9018 77.4 0.53 0% 0 0% 0 0% 0 0% 0%
20211011 54.8 55.31 52 53.57 -3.63% 9820.37% 0% 1546734 0.8326 64.48 0.54 0% 0 0% 0 0% 0 0% 0%
20211008 58.85 60 55.02 55.59 -2.54% 9826.79% 0% 1392108 0.7813 56.11 0.56 0% 0 0% 0 0% 0 0% 0%
20210930 55.67 57.88 54 57.04 5.43% 9999.99% 0% 1693106 0.952 61.93 0.56 0% 0 0% 0 0% 0 0% 0%
20210929 56.3 57.36 51.66 54.1 -5.7% 9918.52% 0% 2810526 1.5195 85.01 0.54 0% 0 0% 0 0% 0 0% 0%
20210928 57.88 58.42 56.69 57.37 -1.41% 9964.91% 0% 1020147 0.5855 28.53 0.57 0% 0 0% 0 0% 0 0% 0%
20210927 59.08 61.68 56.3 58.19 -3.18% 9932.76% 0% 2140492 1.2436 56.63 0.58 0% 0 0% 0 0% 0 0% 0%
20210924 59.22 61.72 56.64 60.1 1.71% 9916.67% 0% 2015344 1.2023 52.58 0.6 0% 0 0% 0 0% 0 0% 0%
20210923 60.6 60.88 57.17 59.09 -1.52% 9915.25% 0% 2122810 1.247 52.87 0.59 0% 0 0% 0 0% 0 0% 0%
20210922 61.86 63.82 59.91 60 -2.99% 9736.07% 0% 2265229 1.3819 55.7 0.61 0% 0 0% 0 0% 0 0% 0%
20210917 57.38 63.1 57.38 61.85 6.31% 9999.99% 0% 3416688 2.0816 83.8 0.61 0% 0 0% 0 0% 0 0% 0%
20210916 61.09 61.09 58.1 58.18 -4.89% 9761.02% 0% 2910076 1.7279 64.06 0.59 0% 0 0% 0 0% 0 0% 0%
20210915 61.63 61.63 58.17 61.17 3.45% 9999.99% 0% 3420996 2.0573 73.04 0.6 0% 0 0% 0 0% 0 0% 0%
20210914 57.23 62.18 57.01 59.13 1.95% 9755% 0% 5428515 3.2548 107.53 0.6 0% 0 0% 0 0% 0 0% 0%
20210913 51.71 58.2 51.66 58 10.06% 9999.99% 0% 7401153 4.1224 141.3 0.56 0% 0 0% 0 0% 0 0% 0%
20210910 54.3 54.3 51.16 52.7 -2.73% 9999.99% 0% 3828651 2.0014 74.9 0.52 0% 0 0% 0 0% 0 0% 0%
20210909 55.45 58.58 52.5 54.18 0.69% 9750.91% 0% 3718846 2.0557 77.04 0.55 0% 0 0% 0 0% 0 0% 0%
20210908 58.28 58.28 53.8 53.81 -7% 9508.93% 0% 3129831 1.7406 65.41 0.56 0% 0 0% 0 0% 0 0% 0%
20210907 53.3 60.3 52.24 57.86 8.56% 9999.99% 0% 4144421 2.3348 86.18 0.56 0% 0 0% 0 0% 0 0% 0%
20210906 52.41 54.45 49.94 53.3 1.66% 9999.99% 0% 2359137 1.2333 45.4 0.52 0% 0 0% 0 0% 0 0% 0%
20210729 64 73.46 63.02 72.46 18.36% 9999.99% 0% 6125443 4.2829 158.89 0.7 0% 0 0% 0 0% 0 0% 0%
20210728 60 62.57 56.51 61.22 3.41% 9999.99% 0% 5049399 3.0521 120.72 0.6 0% 0 0% 0 0% 0 0% 0%
20210727 53.65 62.37 53.65 59.2 13.87% 9766.67% 0% 7146936 4.3112 176.85 0.6 0% 0 0% 0 0% 0 0% 0%
20210726 54.73 55.1 50.1 51.99 -4.97% 9709.43% 0% 4543162 2.4014 106.92 0.53 0% 0 0% 0 0% 0 0% 0%
20210723 53.68 55.28 51.66 54.71 1.73% 9999.99% 0% 3364483 1.8024 74.13 0.54 0% 0 0% 0 0% 0 0% 0%
20210722 53.56 54.55 52 53.78 0.15% 9999.99% 0% 3826832 2.044 76.14 0.53 0% 0 0% 0 0% 0 0% 0%
20210721 49.99 54.54 48.17 53.7 9.37% 9999.99% 0% 4072139 2.1254 76.14 0.52 0% 0 0% 0 0% 0 0% 0%
20210720 47.05 50.98 47.03 49.1 3.13% 9920.41% 0% 5058129 2.4929 92.14 0.49 0% 0 0% 0 0% 0 0% 0%
20210719 44.06 48.33 43.39 47.61 12.29% 9999.99% 0% 5617185 2.5932 100.34 0.46 0% 0 0% 0 0% 0 0% 0%
20210716 43.73 44.5 42.22 42.4 -0.87% 9760.47% 0% 2881328 1.2433 51.4 0.43 0% 0 0% 0 0% 0 0% 0%
20210715 45.53 46.02 41.09 42.77 -4.15% 9846.51% 0% 6130620 2.6185 110.3 0.43 0% 0 0% 0 0% 0 0% 0%
20210714 44.9 47.58 43.51 44.62 -0.82% 9815.56% 0% 4664616 2.1104 95.33 0.45 0% 0 0% 0 0% 0 0% 0%
20210713 47 47 43.1 44.99 -1.9% 9999.99% 0% 5411793 2.4063 113.84 0.44 0% 0 0% 0 0% 0 0% 0%
20210712 42.01 48.88 42.01 45.86 9.45% 9869.57% 0% 9115741 4.2172 211.82 0.46 0% 0 0% 0 0% 0 0% 0%
20210709 38.5 43.12 38.3 41.9 6.18% 9999.99% 0% 10496480 4.2913 256.94 0.41 0% 0 0% 0 0% 0 0% 0%
20210708 34.1 39.46 34.1 39.46 20.01% 9999.99% 0% 8089303 3.1262 223.45 0.39 0% 0 0% 0 0% 0 0% 0%
20210707 30.35 33.38 30.32 32.88 6.51% 9999.99% 0% 4057098 1.3114 110.75 0.32 0% 0 0% 0 0% 0 0% 0%
20210706 30.35 31.28 29.24 30.87 3.14% 9999.99% 0% 4196631 1.2787 110 0.3 0% 0 0% 0 0% 0 0% 0%
20210705 27.82 30.18 27.82 29.93 7.58% 9999.99% 0% 3211509 0.9443 84.83 0.29 0% 0 0% 0 0% 0 0% 0%
20210702 27.99 28.9 27.2 27.82 -1.94% 9835.71% 0% 2924960 0.8189 75.58 0.28 0% 0 0% 0 0% 0 0% 0%
20210701 30.18 30.2 28.08 28.37 -6.15% 9682.76% 0% 3681173 1.061 98.35 0.29 0% 0 0% 0 0% 0 0% 0%
20210630 29.05 31.1 29.05 30.23 4.89% 9976.67% 0% 3879480 1.1698 113.4 0.3 0% 0 0% 0 0% 0 0% 0%
20210629 31.09 31.12 28.72 28.82 -7.03% 9506.67% 0% 4182366 1.2396 126.98 0.3 0% 0 0% 0 0% 0 0% 0%
20210628 31 32.39 30.32 31 -0.06% 9900% 0% 3464327 1.0753 116.63 0.31 0% 0 0% 0 0% 0 0% 0%
20210625 29.11 31.69 29.11 31.02 6.16% 9906.45% 0% 5404898 1.6553 171.1 0.31 0% 0 0% 0 0% 0 0% 0%
20210624 28.17 30.38 28.1 29.22 3.32% 9975.86% 0% 3387059 0.9951 113.1 0.29 0% 0 0% 0 0% 0 0% 0%
20210623 26.4 28.9 26.4 28.28 4.55% 9999.99% 0% 3899544 1.0992 127.83 0.28 0% 0 0% 0 0% 0 0% 0%
20210622 27.63 28.08 26.58 27.05 -2.66% 9918.52% 0% 2940046 0.7933 89.24 0.27 0% 0 0% 0 0% 0 0% 0%
20210621 26.88 27.8 26.7 27.79 1.28% 9999.99% 0% 2395669 0.656 66.06 0.27 0% 0 0% 0 0% 0 0% 0%
20210618 27.15 27.9 26.73 27.44 0.33% 9999.99% 0% 2817823 0.7691 73.1 0.27 0% 0 0% 0 0% 0 0% 0%
20210617 26 27.49 25.91 27.35 3.25% 9999.99% 0% 2119398 0.5729 51.3 0.27 0% 0 0% 0 0% 0 0% 0%
20210616 26.57 28.16 26.41 26.49 -3.5% 9711.11% 0% 2327868 0.6302 51.11 0.27 0% 0 0% 0 0% 0 0% 0%
20210615 27.25 27.95 26.69 27.45 2.23% 9999.99% 0% 2588700 0.7094 49.97 0.27 0% 0 0% 0 0% 0 0% 0%
20210611 26.35 28.9 25.61 26.85 2.09% 9844.44% 0% 5519191 1.5128 93.36 0.27 0% 0 0% 0 0% 0 0% 0%
20210610 26.35 26.68 25.41 26.3 0.19% 9999.99% 0% 2971881 0.7803 48.88 0.26 0% 0 0% 0 0% 0 0% 0%
20210609 26.06 26.68 25.23 26.25 1.74% 9996.15% 0% 3056498 0.7972 50.13 0.26 0% 0 0% 0 0% 0 0% 0%
20210608 26.89 27.79 25.37 25.8 -5.46% 9455.56% 0% 5187931 1.3753 88.17 0.27 0% 0 0% 0 0% 0 0% 0%
20210607 29.03 29.53 26.68 27.29 -7.18% 9646.43% 0% 6595160 1.8288 124.33 0.28 0% 0 0% 0 0% 0 0% 0%
20210604 29.5 29.92 29.01 29.4 0.68% 9999.99% 0% 4175529 1.2314 89.87 0.29 0% 0 0% 0 0% 0 0% 0%
20210603 29.21 29.8 28.7 29.2 -0.03% 9968.97% 0% 4766220 1.3957 102.35 0.29 0% 0 0% 0 0% 0 0% 0%
20210602 29.99 30.5 28.9 29.21 -0.54% 9636.67% 0% 5836253 1.727 130.81 0.3 0% 0 0% 0 0% 0 0% 0%
20210601 27.8 30.37 26.95 29.37 5.53% 9999.99% 0% 8607624 2.4857 184.52 0.29 0% 0 0% 0 0% 0 0% 0%
20210531 25.3 29.7 24.82 27.83 12.44% 9999.99% 0% 9799202 2.6931 224.57 0.27 0% 0 0% 0 0% 0 0% 0%
20210528 23.45 25.1 23.21 24.75 7.1% 9999.99% 0% 5243051 1.2842 135.26 0.24 0% 0 0% 0 0% 0 0% 0%
20210527 22.56 23.95 22.56 23.11 1.76% 9947.83% 0% 3075292 0.7187 85.59 0.23 0% 0 0% 0 0% 0 0% 0%
20210526 22.82 23.32 22.6 22.71 -1.09% 9773.91% 0% 2019415 0.4621 58.96 0.23 0% 0 0% 0 0% 0 0% 0%
20210525 23.21 23.45 22.76 22.96 -1.08% 9882.61% 0% 2184764 0.5018 66.92 0.23 0% 0 0% 0 0% 0 0% 0%
20210524 22.58 24.12 22.53 23.21 2.43% 9991.3% 0% 3543309 0.827 114.11 0.23 0% 0 0% 0 0% 0 0% 0%
20210521 22 23.86 21.58 22.66 2.77% 9752.17% 0% 5221373 1.1956 175.31 0.23 0% 0 0% 0 0% 0 0% 0%
20210520 21.38 22.8 21.35 22.05 -0.99% 9922.73% 0% 4492430 0.9936 165.47 0.22 0% 0 0% 0 0% 0 0% 0%
20210519 23 23.88 21.35 22.27 0.63% 9582.61% 0% 8845152 2.0019 380.02 0.23 0% 0 0% 0 0% 0 0% 0%
20210518 20.86 22.13 20.29 22.13 20.01% 9959.09% 0% 4735980 1.0205 265.26 0.22 0% 0 0% 0 0% 0 0% 0%
20210517 18.78 18.91 18.28 18.44 -1.91% 9999.99% 0% 1151006 0.2123 64.76 0.18 0% 0 0% 0 0% 0 0% 0%
20210514 18.47 18.97 18.27 18.8 2.84% 9794.74% 0% 963359 0.1795 54.09 0.19 0% 0 0% 0 0% 0 0% 0%
20210513 18.29 18.66 18.2 18.28 -0.27% 9999.99% 0% 788802 0.1456 42.46 0.18 0% 0 0% 0 0% 0 0% 0%
20210512 18.58 18.59 18.1 18.33 -0.49% 9999.99% 0% 801738 0.1466 42.24 0.18 0% 0 0% 0 0% 0 0% 0%
20210511 18.05 19.18 17.99 18.42 2.05% 9594.74% 0% 1257425 0.2339 63.77 0.19 0% 0 0% 0 0% 0 0% 0%
20210510 19.07 19.13 17.99 18.05 -5.65% 9927.78% 0% 2041095 0.3749 99.51 0.18 0% 0 0% 0 0% 0 0% 0%
20210507 19.91 19.98 19.01 19.13 -3.92% 9968.42% 0% 1689425 0.3284 91.8 0.19 0% 0 0% 0 0% 0 0% 0%
20210506 19.7 20.16 19.61 19.91 0.05% 9855% 0% 971133 0.1935 56.76 0.2 0% 0 0% 0 0% 0 0% 0%
20210430 20.74 21.52 19.52 19.9 -5.91% 9850% 0% 2830680 0.5767 175.09 0.2 0% 0 0% 0 0% 0 0% 0%
20210429 20.66 21.66 20.5 21.15 3.73% 9971.43% 0% 1666621 0.3519 122.15 0.21 0% 0 0% 0 0% 0 0% 0%
20210428 20.68 20.76 20.07 20.39 -1.59% 9999.99% 0% 970640 0.1979 64.5 0.2 0% 0 0% 0 0% 0 0% 0%
20210427 20.55 21.16 20.02 20.72 0.53% 9766.67% 0% 1212778 0.2498 82.2 0.21 0% 0 0% 0 0% 0 0% 0%
20210426 20.63 21.06 20.6 20.61 -1.43% 9714.29% 0% 906237 0.189 65.82 0.21 0% 0 0% 0 0% 0 0% 0%
20210423 21.4 21.6 20.7 20.91 -2.65% 9857.14% 0% 1614486 0.3414 120.5 0.21 0% 0 0% 0 0% 0 0% 0%
20210422 21.24 21.8 20.93 21.48 2.19% 9999.99% 0% 1547367 0.3307 126.58 0.21 0% 0 0% 0 0% 0 0% 0%
20210421 21.41 21.57 20.98 21.02 -1.82% 9909.52% 0% 1011190 0.2141 87.12 0.21 0% 0 0% 0 0% 0 0% 0%
20210416 19.99 20.35 19.78 20.23 1.2% 9999.99% 0% 961838 0.1931 78.88 0.2 0% 0 0% 0 0% 0 0% 0%
20210415 20.3 20.3 19.73 19.99 -0.4% 9895% 0% 678688 0.1348 55.63 0.2 0% 0 0% 0 0% 0 0% 0%
20210414 19.99 20.29 19.85 20.07 0.35% 9935% 0% 910938 0.1825 74.14 0.2 0% 0 0% 0 0% 0 0% 0%
20210413 20.89 20.96 19.5 20 -4.21% 9900% 0% 3062283 0.6129 242.2 0.2 0% 0 0% 0 0% 0 0% 0%
20210412 21.77 21.88 20.75 20.88 -4.22% 9842.86% 0% 1065361 0.2256 111.16 0.21 0% 0 0% 0 0% 0 0% 0%
20210409 21.61 21.88 21.41 21.8 0.55% 9809.09% 0% 596386 0.129 51.18 0.22 0% 0 0% 0 0% 0 0% 0%
20210408 22.02 22.15 21.5 21.68 -1.09% 9754.55% 0% 768556 0.1669 47.85 0.22 0% 0 0% 0 0% 0 0% 0%
20210407 21.99 22.2 21.8 21.92 -0.81% 9863.64% 0% 628070 0.1379 27.83 0.22 0% 0 0% 0 0% 0 0% 0%
20210406 21.8 22.2 21.66 22.1 1.42% 9945.45% 0% 879321 0.1933 32.58 0.22 0% 0 0% 0 0% 0 0% 0%
20210402 21.7 22.08 21.6 21.79 -0.59% 9804.55% 0% 877898 0.1914 25.62 0.22 0% 0 0% 0 0% 0 0% 0%
20210401 21.82 22.31 21.61 21.92 -0.18% 9863.64% 0% 845798 0.1856 18.2 0.22 0% 0 0% 0 0% 0 0% 0%
20210330 20.68 21.24 20.5 20.88 0.53% 9842.86% 0% 756457 0.1577 12.57 0.21 0% 0 0% 0 0% 0 0% 0%
20210329 21 21.38 20.64 20.77 -1.84% 9790.48% 0% 1171402 0.2452 16.57 0.21 0% 0 0% 0 0% 0 0% 0%
20210326 21.18 21.38 21.05 21.16 0.67% 9976.19% 0% 600434 0.1274 8.47 0.21 0% 0 0% 0 0% 0 0% 0%
20201215 26 26.47 25.75 25.87 -1.26% 9850% 0% 2777963 0.7248 46.13 0.26 0% 0 0% 0 0% 0 0% 0%
20201214 26.02 26.5 25.51 26.2 1.95% 9976.92% 0% 4247987 1.1076 71.89 0.26 0% 0 0% 0 0% 0 0% 0%
20201211 27.25 27.55 25.69 25.7 -6.88% 9784.62% 0% 6114010 1.6127 109.9 0.26 0% 0 0% 0 0% 0 0% 0%
20201210 27.64 28.05 27 27.6 -0.18% 9999.99% 0% 4015158 1.1015 81.98 0.27 0% 0 0% 0 0% 0 0% 0%
20201209 28.69 29.26 27.5 27.65 -4.16% 9775% 0% 6105192 1.7178 131.37 0.28 0% 0 0% 0 0% 0 0% 0%
20201208 27.43 29.36 26.75 28.85 6.85% 9999.99% 0% 10424786 2.9324 238.71 0.28 0% 0 0% 0 0% 0 0% 0%
20201207 25.77 27.61 25.65 27 4.65% 9900% 0% 9380979 2.5175 249.16 0.27 0% 0 0% 0 0% 0 0% 0%
20201204 25.6 26.85 25.01 25.8 8.04% 9823.08% 0% 9362898 2.4205 287.46 0.26 0% 0 0% 0 0% 0 0% 0%
20201203 23.9 23.99 23.41 23.88 0.04% 9850% 0% 1865338 0.4426 67.22 0.24 0% 0 0% 0 0% 0 0% 0%
20201202 23.1 24.1 22.91 23.87 3.07% 9999.99% 0% 3428947 0.8039 127.3 0.23 0% 0 0% 0 0% 0 0% 0%
20201201 23.11 23.25 22.92 23.16 0.61% 9969.57% 0% 1759092 0.4052 65.12 0.23 0% 0 0% 0 0% 0 0% 0%
20201130 23.26 23.38 22.93 23.02 -0.9% 9908.7% 0% 1535833 0.3554 52.31 0.23 0% 0 0% 0 0% 0 0% 0%
20201127 23.13 23.46 22.87 23.23 0.48% 9999.99% 0% 1613408 0.3739 53.82 0.23 0% 0 0% 0 0% 0 0% 0%
20201126 23.8 24.06 22.79 23.12 -3.47% 9952.17% 0% 3111646 0.7227 102.37 0.23 0% 0 0% 0 0% 0 0% 0%
20201125 25.43 25.46 23.83 23.95 -5.34% 9879.17% 0% 3596905 0.8784 125.04 0.24 0% 0 0% 0 0% 0 0% 0%
20201124 25.2 25.56 24.82 25.3 -0.75% 9999.99% 0% 2748089 0.6907 97.86 0.25 0% 0 0% 0 0% 0 0% 0%
20201123 25.6 26.44 25.3 25.49 0.12% 9703.85% 0% 2997516 0.7713 103.46 0.26 0% 0 0% 0 0% 0 0% 0%
20201120 25.19 25.81 25 25.46 0.12% 9999.99% 0% 1786401 0.4514 55.07 0.25 0% 0 0% 0 0% 0 0% 0%
20201119 25.26 26.02 25.25 25.43 0.12% 9680.77% 0% 2405175 0.6168 68.53 0.26 0% 0 0% 0 0% 0 0% 0%
20201118 24.99 25.54 24.71 25.4 0.91% 9999.99% 0% 2733705 0.6892 68.85 0.25 0% 0 0% 0 0% 0 0% 0%
20201117 25.3 26.36 24.91 25.17 -0.36% 9580.77% 0% 3757000 0.9614 82.21 0.26 0% 0 0% 0 0% 0 0% 0%
20201116 25.45 25.49 24.89 25.26 0.04% 9999.99% 0% 1962372 0.4939 40.67 0.25 0% 0 0% 0 0% 0 0% 0%
20201113 24.96 25.48 24.66 25.25 0.64% 9999.99% 0% 1892048 0.4738 36.14 0.25 0% 0 0% 0 0% 0 0% 0%
20201112 25.7 25.72 24.69 25.09 -2.49% 9936% 0% 2693194 0.6751 47.12 0.25 0% 0 0% 0 0% 0 0% 0%
20201111 25.94 26.07 25.11 25.73 0.16% 9796.15% 0% 3588441 0.9232 63.84 0.26 0% 0 0% 0 0% 0 0% 0%
20201110 26.4 26.47 25.6 25.69 -1.8% 9780.77% 0% 4107634 1.0675 75.15 0.26 0% 0 0% 0 0% 0 0% 0%
20201109 25.89 26.58 25.52 26.16 1.24% 9961.54% 0% 5733778 1.4923 110.33 0.26 0% 0 0% 0 0% 0 0% 0%
20201106 25.52 25.98 25.03 25.84 1.33% 9838.46% 0% 4899563 1.2494 100.28 0.26 0% 0 0% 0 0% 0 0% 0%
20201105 25.89 25.98 24.78 25.5 0.71% 9999.99% 0% 6467262 1.6364 134.61 0.25 0% 0 0% 0 0% 0 0% 0%
20201104 24.36 26.12 24.36 25.32 3.9% 9999.99% 0% 9403504 2.38 213.82 0.25 0% 0 0% 0 0% 0 0% 0%
20201103 23.89 24.62 23.71 24.37 2.39% 9999.99% 0% 5739404 1.3901 142.26 0.24 0% 0 0% 0 0% 0 0% 0%
20201102 22.64 24.11 21.98 23.8 3.52% 9999.99% 0% 6226978 1.4435 156.06 0.23 0% 0 0% 0 0% 0 0% 0%
20201030 22.25 24.05 21.96 22.99 3.28% 9895.65% 0% 7205585 1.6577 194.58 0.23 0% 0 0% 0 0% 0 0% 0%
20201029 22.7 22.99 22.12 22.26 -3.59% 9578.26% 0% 3594942 0.8107 113.43 0.23 0% 0 0% 0 0% 0 0% 0%
20201028 23.35 23.35 22.42 23.09 -0.6% 9939.13% 0% 2854756 0.6521 93.19 0.23 0% 0 0% 0 0% 0 0% 0%
20201027 23.04 23.42 22.81 23.23 1.18% 9999.99% 0% 1738683 0.4034 56.45 0.23 0% 0 0% 0 0% 0 0% 0%
20201026 23.25 23.38 22.73 22.96 -1.16% 9882.61% 0% 1955197 0.4511 55 0.23 0% 0 0% 0 0% 0 0% 0%
20201023 24.02 24.25 22.91 23.23 -3.25% 9999.99% 0% 4043448 0.9486 93.13 0.23 0% 0 0% 0 0% 0 0% 0%
20201022 24.59 24.62 23.71 24.01 -1.4% 9904.17% 0% 2575462 0.6203 54.97 0.24 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