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. 奇安信688561
    4. 返回上一页 刷新
股票代码（例：sh688561）       557条   (进入奇安信股票专站) 奇安信股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 51.31 51.75 50.75 51.46 0.43% 9990.2% 0% 1570149 0.8037 61.95 0.51 0% 0 0% 0 0% 0 0% 0%
20230927 51.01 51.51 50.6 51.24 0.08% 9947.06% 0% 1494654 0.7632 57.98 0.51 0% 0 0% 0 0% 0 0% 0%
20230926 50.68 51.94 50.59 51.2 0.69% 9939.22% 0% 2093433 1.0766 80.2 0.51 0% 0 0% 0 0% 0 0% 0%
20230925 52.06 52.19 50.23 50.85 -3.01% 9870.59% 0% 2896240 1.4702 110.36 0.51 0% 0 0% 0 0% 0 0% 0%
20230922 52.59 53.48 51.88 52.43 -0.3% 9982.69% 0% 3369884 1.7653 135.79 0.52 0% 0 0% 0 0% 0 0% 0%
20230921 52.29 53.12 52.29 52.59 0.17% 9822.64% 0% 2301736 1.2148 102.29 0.53 0% 0 0% 0 0% 0 0% 0%
20230920 52.91 53.27 51.97 52.5 -1.09% 9805.66% 0% 1604015 0.8428 70.16 0.53 0% 0 0% 0 0% 0 0% 0%
20230919 53.41 53.95 52.71 53.08 -0.93% 9915.09% 0% 1876987 0.9999 81.15 0.53 0% 0 0% 0 0% 0 0% 0%
20230918 53.18 54.19 52.84 53.58 -0.35% 9822.22% 0% 3170577 1.6967 136.49 0.54 0% 0 0% 0 0% 0 0% 0%
20230915 52.46 53.77 52.46 53.77 2.28% 9999.99% 0% 3044258 1.6213 132.59 0.53 0% 0 0% 0 0% 0 0% 0%
20230914 52.56 53.17 51.86 52.57 -0.11% 9999.99% 0% 1933532 1.0129 84.83 0.52 0% 0 0% 0 0% 0 0% 0%
20230913 53.26 53.5 51.79 52.63 -1.63% 9830.19% 0% 2046835 1.0747 85.52 0.53 0% 0 0% 0 0% 0 0% 0%
20230912 53.11 53.97 52.91 53.5 0.24% 9807.41% 0% 1843332 0.9863 71.58 0.54 0% 0 0% 0 0% 0 0% 0%
20230911 52.8 54.26 52.54 53.37 1.08% 9969.81% 0% 2172028 1.1615 79.6 0.53 0% 0 0% 0 0% 0 0% 0%
20230908 53.17 53.38 52.55 52.8 -0.9% 9862.26% 0% 1285273 0.6796 44.65 0.53 0% 0 0% 0 0% 0 0% 0%
20230907 54.15 54.68 53.16 53.28 -1.79% 9766.67% 0% 2419994 1.3032 84 0.54 0% 0 0% 0 0% 0 0% 0%
20230906 54.25 54.65 53.57 54.25 -0.2% 9946.3% 0% 1964822 1.0629 69.14 0.54 0% 0 0% 0 0% 0 0% 0%
20230905 54.99 55.54 54.08 54.36 -1.15% 9783.64% 0% 1894070 1.035 67.31 0.55 0% 0 0% 0 0% 0 0% 0%
20230904 54.5 55.26 53.5 54.99 1.35% 9999.99% 0% 2802235 1.5257 97.96 0.54 0% 0 0% 0 0% 0 0% 0%
20230901 54.01 54.35 53.01 54.26 1.1% 9948.15% 0% 2495808 1.344 90.16 0.54 0% 0 0% 0 0% 0 0% 0%
20230831 53.01 54.5 53.01 53.67 0.02% 9838.89% 0% 3076306 1.6541 110.45 0.54 0% 0 0% 0 0% 0 0% 0%
20230830 51.97 53.97 51.47 53.66 3.85% 9999.99% 0% 4291502 2.2734 157.64 0.53 0% 0 0% 0 0% 0 0% 0%
20230829 49.48 51.8 49.45 51.67 4.13% 9999.99% 0% 3504110 1.7814 125.92 0.51 0% 0 0% 0 0% 0 0% 0%
20230828 51.12 51.2 49.35 49.62 3.14% 9824% 0% 3586065 1.7986 134.92 0.5 0% 0 0% 0 0% 0 0% 0%
20230825 48.71 49.08 47.81 48.11 -1.09% 9718.37% 0% 2010361 0.9752 80.42 0.49 0% 0 0% 0 0% 0 0% 0%
20230824 50.17 51 48.64 48.64 -2.76% 9826.53% 0% 2448521 1.2085 98.24 0.49 0% 0 0% 0 0% 0 0% 0%
20230823 50.95 51.65 49.93 50.02 -1.73% 9707.84% 0% 2274057 1.1524 93.44 0.51 0% 0 0% 0 0% 0 0% 0%
20230822 49.94 51.25 49.3 50.9 3.31% 9999.99% 0% 2612479 1.3105 108.12 0.5 0% 0 0% 0 0% 0 0% 0%
20230821 49.25 50.74 49 49.27 -0.1% 9754% 0% 1711933 0.8539 72.67 0.5 0% 0 0% 0 0% 0 0% 0%
20230818 51.4 51.85 49.3 49.32 -2.18% 9764% 0% 2789428 1.4081 117.4 0.5 0% 0 0% 0 0% 0 0% 0%
20230817 49.51 50.49 48.75 50.42 1.84% 9984% 0% 2191327 1.0945 91.43 0.5 0% 0 0% 0 0% 0 0% 0%
20230816 52.02 52.4 49.33 49.51 -4.4% 9802% 0% 2848804 1.4372 124.19 0.5 0% 0 0% 0 0% 0 0% 0%
20230815 52.36 52.5 51.2 51.79 -0.79% 9859.62% 0% 1999556 1.0382 91.35 0.52 0% 0 0% 0 0% 0 0% 0%
20230814 50.01 52.47 50.01 52.2 2.65% 9999.99% 0% 2280732 1.171 104.49 0.51 0% 0 0% 0 0% 0 0% 0%
20230811 51.92 52.32 50.79 50.85 -2.21% 9678.85% 0% 2212219 1.1415 99.51 0.52 0% 0 0% 0 0% 0 0% 0%
20230810 51.79 52.38 51.33 52 0.33% 9900% 0% 2347628 1.2172 98.81 0.52 0% 0 0% 0 0% 0 0% 0%
20230809 51.92 52.66 51.78 51.83 -0.42% 9867.31% 0% 1795894 0.9378 78.87 0.52 0% 0 0% 0 0% 0 0% 0%
20230808 52.03 52.62 51.76 52.05 0.06% 9909.62% 0% 1793815 0.9365 83.2 0.52 0% 0 0% 0 0% 0 0% 0%
20230807 51.98 52.45 51.66 52.02 0.12% 9903.85% 0% 2085653 1.0873 96.39 0.52 0% 0 0% 0 0% 0 0% 0%
20230804 51.01 52.43 51.01 51.96 1.74% 9892.31% 0% 2642233 1.3741 126.8 0.52 0% 0 0% 0 0% 0 0% 0%
20230803 50.97 51.49 50.59 51.07 0.2% 9913.73% 0% 1339704 0.6834 66.37 0.51 0% 0 0% 0 0% 0 0% 0%
20230802 50.67 51.7 50.65 50.97 0.2% 9894.12% 0% 2382250 1.2186 114.41 0.51 0% 0 0% 0 0% 0 0% 0%
20230801 50.66 51.3 50.52 50.87 0.34% 9874.51% 0% 1705024 0.8673 84.8 0.51 0% 0 0% 0 0% 0 0% 0%
20230731 50.48 51.28 50.15 50.7 0.6% 9841.18% 0% 2788281 1.4173 131.15 0.51 0% 0 0% 0 0% 0 0% 0%
20230728 48.67 50.45 48.42 50.4 3.22% 9980% 0% 2859160 1.4225 117.19 0.5 0% 0 0% 0 0% 0 0% 0%
20230727 48.96 49.38 48.8 48.83 -0.57% 9865.31% 0% 1553240 0.7621 58.86 0.49 0% 0 0% 0 0% 0 0% 0%
20230726 49 49.44 48.75 49.11 -0.45% 9922.45% 0% 1783777 0.8741 66.29 0.49 0% 0 0% 0 0% 0 0% 0%
20230725 48.99 49.52 48.73 49.33 1.48% 9967.35% 0% 1897142 0.9328 69.52 0.49 0% 0 0% 0 0% 0 0% 0%
20230724 48 48.75 47.75 48.61 1.12% 9999.99% 0% 1372505 0.6646 47.68 0.48 0% 0 0% 0 0% 0 0% 0%
20230721 47.89 48.43 47.51 48.07 -0.21% 9914.58% 0% 1729117 0.8317 56.81 0.48 0% 0 0% 0 0% 0 0% 0%
20230720 48.92 49.48 48.16 48.17 -1.65% 9935.42% 0% 2159145 1.0469 67.37 0.48 0% 0 0% 0 0% 0 0% 0%
20230719 49.5 49.53 48.82 48.98 -0.12% 9895.92% 0% 1596248 0.7828 45.43 0.49 0% 0 0% 0 0% 0 0% 0%
20230718 49.95 50.36 48.9 49.04 -2.12% 9908.16% 0% 2864343 1.414 74.72 0.49 0% 0 0% 0 0% 0 0% 0%
20230717 52 52.88 49.58 50.1 -1.47% 9723.53% 0% 5398189 2.7529 132.57 0.51 0% 0 0% 0 0% 0 0% 0%
20230714 49.47 51.2 49.4 50.85 3.35% 9870.59% 0% 4346166 2.1961 100.71 0.51 0% 0 0% 0 0% 0 0% 0%
20230713 48.98 49.51 48.72 49.2 0.65% 9940.82% 0% 1936373 0.9514 42.97 0.49 0% 0 0% 0 0% 0 0% 0%
20230712 49.87 50.22 48.78 48.88 -2% 9875.51% 0% 2186183 1.0809 43.27 0.49 0% 0 0% 0 0% 0 0% 0%
20230711 49.4 50.32 49.31 49.88 0.46% 9876% 0% 2883955 1.4364 54.12 0.5 0% 0 0% 0 0% 0 0% 0%
20230710 48.99 49.85 48.75 49.65 1.41% 9999.99% 0% 2600526 1.2864 46.88 0.49 0% 0 0% 0 0% 0 0% 0%
20230707 49.94 49.94 48.62 48.96 -1.35% 9891.84% 0% 3438508 1.6927 59.43 0.49 0% 0 0% 0 0% 0 0% 0%
20230706 50.37 50.97 49.02 49.63 -1.31% 9826% 0% 5463098 2.7203 92.64 0.5 0% 0 0% 0 0% 0 0% 0%
20230705 51.68 51.98 50.16 50.29 -2.1% 9760.78% 0% 4883263 2.4758 79.82 0.51 0% 0 0% 0 0% 0 0% 0%
20230704 51.44 52.25 50.66 51.37 -0.17% 9972.55% 0% 6370651 3.2674 107.17 0.51 0% 0 0% 0 0% 0 0% 0%
20230703 51.99 52.25 50.37 51.46 -0.68% 9990.2% 0% 7266953 3.7214 123.16 0.51 0% 0 0% 0 0% 0 0% 0%
20230630 53.03 53.18 51.48 51.81 -2.21% 9863.46% 0% 4713375 2.4637 88.37 0.52 0% 0 0% 0 0% 0 0% 0%
20230629 55.5 55.8 52.5 52.98 -4.57% 9711.11% 0% 6561204 3.5312 132.86 0.54 0% 0 0% 0 0% 0 0% 0%
20230628 59.01 59.02 54.65 55.52 -6.67% 9814.29% 0% 5179599 2.8988 116.8 0.56 0% 0 0% 0 0% 0 0% 0%
20230627 58.8 59.5 58.2 59.49 0.98% 9983.05% 0% 3451342 2.0282 83.95 0.59 0% 0 0% 0 0% 0 0% 0%
20230626 61.66 61.66 58.82 58.91 -4.66% 9718.33% 0% 3867478 2.3123 91.97 0.6 0% 0 0% 0 0% 0 0% 0%
20230621 62 62.89 61.45 61.79 -1.17% 9866.13% 0% 4760755 2.9503 119.72 0.62 0% 0 0% 0 0% 0 0% 0%
20230620 60.2 63.21 59.34 62.52 3.41% 9983.87% 0% 6478260 3.987 169.4 0.62 0% 0 0% 0 0% 0 0% 0%
20230619 59.25 61.75 58.95 60.46 1.32% 9811.48% 0% 3812238 2.307 105.33 0.61 0% 0 0% 0 0% 0 0% 0%
20230616 57.71 60.32 57.04 59.67 3.18% 9999.99% 0% 5035383 2.9768 140.93 0.59 0% 0 0% 0 0% 0 0% 0%
20230615 59.05 59.09 57.7 57.83 -1.41% 9870.69% 0% 2375762 1.3824 66.48 0.58 0% 0 0% 0 0% 0 0% 0%
20230614 58.64 59.15 58.22 58.66 0.1% 9842.37% 0% 2156113 1.2662 56.02 0.59 0% 0 0% 0 0% 0 0% 0%
20230613 58 59.08 57.2 58.6 1.09% 9832.2% 0% 3044911 1.7816 66.45 0.59 0% 0 0% 0 0% 0 0% 0%
20230612 59.87 59.98 57.84 57.97 -3.17% 9894.83% 0% 3796524 2.2189 82.19 0.58 0% 0 0% 0 0% 0 0% 0%
20230609 57.68 59.87 57.13 59.87 4% 9999.99% 0% 5125457 3.0122 110.64 0.59 0% 0 0% 0 0% 0 0% 0%
20230608 58.25 58.74 57.06 57.57 -1.3% 9825.86% 0% 3068988 1.7738 68.9 0.58 0% 0 0% 0 0% 0 0% 0%
20230607 57.25 58.5 56.78 58.33 2.01% 9956.9% 0% 2966451 1.721 67.71 0.58 0% 0 0% 0 0% 0 0% 0%
20230606 58.25 59.2 57.13 57.18 -2.26% 9758.62% 0% 3409572 1.9818 79.17 0.58 0% 0 0% 0 0% 0 0% 0%
20230605 58.69 59.21 58.18 58.5 -0.32% 9815.25% 0% 2610839 1.5312 62.52 0.59 0% 0 0% 0 0% 0 0% 0%
20230602 58.21 59.4 57.8 58.69 1.17% 9847.46% 0% 4511767 2.6515 105.01 0.59 0% 0 0% 0 0% 0 0% 0%
20230601 59 59 57.6 58.01 -2.37% 9901.72% 0% 5600138 3.2552 133.1 0.58 0% 0 0% 0 0% 0 0% 0%
20230531 57.49 59.42 57.35 59.42 5% 9971.19% 0% 9299019 5.4625 239.03 0.59 0% 0 0% 0 0% 0 0% 0%
20230530 55.42 56.65 54.5 56.59 1.45% 9999.99% 0% 3590946 1.9932 107.46 0.56 0% 0 0% 0 0% 0 0% 0%
20230529 56.51 57.34 55.68 55.78 -0.8% 9860.71% 0% 4308983 2.4283 132.97 0.56 0% 0 0% 0 0% 0 0% 0%
20230526 55.5 56.23 55.13 56.23 2.27% 9941.07% 0% 2756406 1.5358 84.52 0.56 0% 0 0% 0 0% 0 0% 0%
20230525 54.88 55.79 54 54.98 -0.16% 9896.36% 0% 2631085 1.4389 78.53 0.55 0% 0 0% 0 0% 0 0% 0%
20230524 55.24 55.58 54.15 55.07 -0.51% 9912.73% 0% 2622459 1.4431 74.31 0.55 0% 0 0% 0 0% 0 0% 0%
20230523 56.89 56.98 55.33 55.35 -2.14% 9783.93% 0% 3257882 1.8234 91.08 0.56 0% 0 0% 0 0% 0 0% 0%
20230522 55.74 56.85 55.66 56.56 1.73% 9999.99% 0% 4067900 2.2904 109.11 0.56 0% 0 0% 0 0% 0 0% 0%
20230519 56.5 56.71 54.72 55.6 -0.86% 9828.57% 0% 3344673 1.8605 82.15 0.56 0% 0 0% 0 0% 0 0% 0%
20230518 55.3 56.2 55.05 56.08 1.41% 9914.29% 0% 2912737 1.62 65.5 0.56 0% 0 0% 0 0% 0 0% 0%
20230517 56.13 56.3 54.99 55.3 -0.63% 9954.55% 0% 2219080 1.2299 41.06 0.55 0% 0 0% 0 0% 0 0% 0%
20230516 55.97 56.45 55.11 55.65 -0.54% 9837.5% 0% 3090040 1.7251 55.08 0.56 0% 0 0% 0 0% 0 0% 0%
20230515 55.37 56.46 54.12 55.95 1.58% 9999.99% 0% 4309395 2.3792 72.96 0.55 0% 0 0% 0 0% 0 0% 0%
20230510 56.47 56.97 55.4 56.41 0.28% 9973.21% 0% 2999589 1.6847 49.23 0.56 0% 0 0% 0 0% 0 0% 0%
20230509 58.26 58.26 56.02 56.25 -2.82% 9768.42% 0% 4522973 2.572 70.33 0.57 0% 0 0% 0 0% 0 0% 0%
20230508 57.4 58.28 56.37 57.88 1.05% 9999.99% 0% 3550724 2.0403 54.29 0.57 0% 0 0% 0 0% 0 0% 0%
20230505 57.66 58.03 56.6 57.28 -0.23% 9949.12% 0% 4830482 2.7711 70.26 0.57 0% 0 0% 0 0% 0 0% 0%
20230504 59 60.2 56.71 57.41 -2.84% 9798.28% 0% 6823202 3.9335 97.38 0.58 0% 0 0% 0 0% 0 0% 0%
20230428 58.28 60.32 58.24 59.09 1.76% 9915.25% 0% 6357325 3.7741 90.53 0.59 0% 0 0% 0 0% 0 0% 0%
20230427 61.59 63.15 57.4 58.07 -8.33% 9742.37% 0% 11222292 6.6552 156.74 0.59 0% 0 0% 0 0% 0 0% 0%
20230426 65.5 66 63.1 63.35 -2.55% 9798.44% 0% 3796996 2.4372 59.67 0.64 0% 0 0% 0 0% 0 0% 0%
20230425 65.97 67.48 64.61 65.01 -1.34% 9750% 0% 4491406 2.9596 69.09 0.66 0% 0 0% 0 0% 0 0% 0%
20230424 67.89 68.78 64.99 65.89 -3.12% 9883.33% 0% 5576273 3.7017 83.59 0.66 0% 0 0% 0 0% 0 0% 0%
20230421 73 73.54 67.88 68.01 -5.74% 9615.71% 0% 6148131 4.2922 90.23 0.7 0% 0 0% 0 0% 0 0% 0%
20230420 71.51 72.59 70.79 72.15 0.82% 9920.83% 0% 4961218 3.5563 74.33 0.72 0% 0 0% 0 0% 0 0% 0%
20230419 72.86 74.43 71.16 71.56 -1.65% 9702.74% 0% 5279019 3.8351 76.1 0.73 0% 0 0% 0 0% 0 0% 0%
20230418 74.11 74.37 72 72.76 -2.03% 9867.12% 0% 5095440 3.7147 64.86 0.73 0% 0 0% 0 0% 0 0% 0%
20230417 77.7 78.34 73.78 74.27 -2.98% 9802.67% 0% 6847105 5.1557 86.11 0.75 0% 0 0% 0 0% 0 0% 0%
20230414 77.41 79.1 75.44 76.55 -1% 9841.56% 0% 6068120 4.6565 80.49 0.77 0% 0 0% 0 0% 0 0% 0%
20230413 77.14 79.59 76.51 77.32 0.69% 9812.82% 0% 6658898 5.2101 91.77 0.78 0% 0 0% 0 0% 0 0% 0%
20230412 74.67 78.3 73.95 76.79 2.69% 9999.99% 0% 5915004 4.5195 78.33 0.76 0% 0 0% 0 0% 0 0% 0%
20230411 74.36 75.88 73.02 74.78 0.03% 9999.99% 0% 5933232 4.4192 70.12 0.74 0% 0 0% 0 0% 0 0% 0%
20230410 78.28 79.8 73.71 74.76 -3.21% 9736.84% 0% 9206630 6.9594 111.6 0.76 0% 0 0% 0 0% 0 0% 0%
20230407 78 78.06 74.4 77.24 -1.06% 9999.99% 0% 6011634 4.5742 78.73 0.76 0% 0 0% 0 0% 0 0% 0%
20230406 77.25 79.9 76.42 78.07 0.15% 9908.97% 0% 7840500 6.1201 107.13 0.78 0% 0 0% 0 0% 0 0% 0%
20230404 73.52 79.99 72.9 77.95 5.41% 9999.99% 0% 13845327 10.6543 191.08 0.77 0% 0 0% 0 0% 0 0% 0%
20230403 72.11 74.58 70.87 73.95 5.95% 9999.99% 0% 8524191 6.2193 128.34 0.73 0% 0 0% 0 0% 0 0% 0%
20230331 68 70.41 67.41 69.8 2.75% 9999.99% 0% 4417469 3.0527 65.28 0.69 0% 0 0% 0 0% 0 0% 0%
20230330 69.6 70.72 67.68 67.93 -2.64% 9744.93% 0% 5191269 3.5667 70.94 0.69 0% 0 0% 0 0% 0 0% 0%
20230329 72.57 72.57 68 69.77 -3.74% 9999.99% 0% 8732324 6.0537 115.79 0.69 0% 0 0% 0 0% 0 0% 0%
20230328 72 77.3 70.8 72.48 5.06% 9694.59% 0% 13316030 9.8319 175.72 0.74 0% 0 0% 0 0% 0 0% 0%
20230327 69.17 71.68 67.7 68.99 0.42% 9898.55% 0% 5312995 3.6894 74.62 0.69 0% 0 0% 0 0% 0 0% 0%
20230324 69.51 69.6 67.09 68.7 -0.49% 9999.99% 0% 3961348 2.7053 54.31 0.68 0% 0 0% 0 0% 0 0% 0%
20230323 67.33 69.5 66.67 69.04 1.96% 9999.99% 0% 5292168 3.6052 73.06 0.68 0% 0 0% 0 0% 0 0% 0%
20230322 69.3 69.66 67.01 67.71 -3.74% 9857.35% 0% 6945153 4.7475 98.48 0.68 0% 0 0% 0 0% 0 0% 0%
20230321 69.12 72.18 68.26 70.34 1.81% 9807.04% 0% 4858890 3.4434 73.91 0.71 0% 0 0% 0 0% 0 0% 0%
20230320 70.5 72.16 68.65 69.09 -2.06% 9770% 0% 6453155 4.5126 96.51 0.7 0% 0 0% 0 0% 0 0% 0%
20230317 70.34 72.5 68.5 70.54 0.4% 9835.21% 0% 9404268 6.6304 145.07 0.71 0% 0 0% 0 0% 0 0% 0%
20230316 70 71.95 69.85 70.26 -0.09% 9795.77% 0% 7835409 5.5507 131.07 0.71 0% 0 0% 0 0% 0 0% 0%
20230315 78 78.5 69.46 70.32 -10.44% 9532.88% 0% 13339466 9.7305 250.46 0.73 0% 0 0% 0 0% 0 0% 0%
20230314 79.95 80.66 76.55 78.52 -1.74% 9966.67% 0% 4268325 3.3374 103.65 0.78 0% 0 0% 0 0% 0 0% 0%
20230313 77.99 80.5 76.06 79.91 3.46% 9999.99% 0% 5220390 4.1484 126.36 0.79 0% 0 0% 0 0% 0 0% 0%
20230310 75.81 78.95 75.81 77.24 0.31% 9802.56% 0% 3645449 2.8417 94.16 0.78 0% 0 0% 0 0% 0 0% 0%
20230309 77.58 77.67 75.25 77 0% 9900% 0% 2403779 1.8445 65.44 0.77 0% 0 0% 0 0% 0 0% 0%
20230308 76.66 77.88 74.14 77 0.73% 9999.99% 0% 4118752 3.1362 114.08 0.76 0% 0 0% 0 0% 0 0% 0%
20230307 79.1 81.28 76.4 76.44 -2.75% 9575.95% 0% 4569636 3.6076 138.62 0.79 0% 0 0% 0 0% 0 0% 0%
20230306 75.12 78.88 75.08 78.6 4.62% 9976.92% 0% 4359882 3.3984 138.98 0.78 0% 0 0% 0 0% 0 0% 0%
20230303 77.71 78.27 74.22 75.13 -4.02% 9785.53% 0% 4377877 3.3188 143.49 0.76 0% 0 0% 0 0% 0 0% 0%
20230302 77.96 78.99 77.1 78.28 -0.15% 9935.9% 0% 2531415 1.9797 87.87 0.78 0% 0 0% 0 0% 0 0% 0%
20230301 76 78.54 75.21 78.4 3.08% 9951.28% 0% 3692061 2.8656 122.42 0.78 0% 0 0% 0 0% 0 0% 0%
20230228 77.2 79.11 74.75 76.06 0.93% 9777.92% 0% 4384268 3.3714 144.25 0.77 0% 0 0% 0 0% 0 0% 0%
20230227 73.4 75.5 73.21 75.36 2.22% 9948% 0% 1835868 1.3743 60.96 0.75 0% 0 0% 0 0% 0 0% 0%
20230224 73.98 75.1 73.1 73.72 0.04% 9862.16% 0% 1141372 0.8472 34.42 0.74 0% 0 0% 0 0% 0 0% 0%
20230223 75.23 75.6 73.3 73.69 -2.22% 9858.11% 0% 1352749 1.0022 37.11 0.74 0% 0 0% 0 0% 0 0% 0%
20230222 77.02 77.4 74.8 75.36 -2.65% 9948% 0% 1994840 1.5046 53.59 0.75 0% 0 0% 0 0% 0 0% 0%
20230221 76.52 78.39 75.52 77.41 1.3% 9953.25% 0% 2573366 1.9904 68.63 0.77 0% 0 0% 0 0% 0 0% 0%
20230220 73.46 76.94 72.77 76.42 4.03% 9999.99% 0% 2647032 1.9971 70.44 0.75 0% 0 0% 0 0% 0 0% 0%
20230217 76.02 76.99 73.3 73.46 -4.31% 9827.03% 0% 3444031 2.5639 89.02 0.74 0% 0 0% 0 0% 0 0% 0%
20230216 78.98 79.01 75.66 76.77 -0.95% 9870.13% 0% 3427674 2.6522 93.33 0.77 0% 0 0% 0 0% 0 0% 0%
20230215 76.46 77.88 74.6 77.51 1.37% 9999.99% 0% 3883185 2.9638 104.97 0.76 0% 0 0% 0 0% 0 0% 0%
20230214 78.21 80.51 76.09 76.46 -2.24% 9702.56% 0% 3869480 3.0321 110.54 0.78 0% 0 0% 0 0% 0 0% 0%
20230213 74.87 78.8 74.87 78.21 4.1% 9999.99% 0% 4486011 3.4593 126.78 0.77 0% 0 0% 0 0% 0 0% 0%
20230210 78 78.3 74.38 75.13 -3.68% 9785.53% 0% 4162377 3.1479 110.93 0.76 0% 0 0% 0 0% 0 0% 0%
20230209 77.17 78.37 75.73 78 0.18% 9999.99% 0% 2691742 2.0819 74.38 0.77 0% 0 0% 0 0% 0 0% 0%
20230208 79.85 81.9 76.84 77.86 -2.06% 9882.05% 0% 2994707 2.3506 78.17 0.78 0% 0 0% 0 0% 0 0% 0%
20230207 79.1 80.09 78.23 79.5 -0.46% 9963.29% 0% 1681526 1.3299 42.49 0.79 0% 0 0% 0 0% 0 0% 0%
20230206 79.57 82 78.21 79.87 -0.06% 9883.75% 0% 3283506 2.6394 82.79 0.8 0% 0 0% 0 0% 0 0% 0%
20230203 78.01 80.5 78.01 79.92 1.16% 9890% 0% 2791072 2.2203 65.72 0.8 0% 0 0% 0 0% 0 0% 0%
20230202 80.45 82.45 78.52 79 -1.13% 9775% 0% 3122007 2.5091 76.04 0.8 0% 0 0% 0 0% 0 0% 0%
20230201 78.14 80.2 77.85 79.9 2.33% 9999.99% 0% 2496098 1.976 62.4 0.79 0% 0 0% 0 0% 0 0% 0%
20230131 80.95 81.49 77.18 78.08 -3.6% 9783.54% 0% 3652585 2.8778 92.93 0.79 0% 0 0% 0 0% 0 0% 0%
20230130 80.33 82.79 78.6 81 4.56% 9900% 0% 5522980 4.4643 151.4 0.81 0% 0 0% 0 0% 0 0% 0%
20230120 76.87 78.08 75.95 77.47 1.25% 9961.04% 0% 3668090 2.8298 104.78 0.77 0% 0 0% 0 0% 0 0% 0%
20230119 73.94 77.18 73.94 76.51 3.43% 9967.11% 0% 5598954 4.2692 167.54 0.76 0% 0 0% 0 0% 0 0% 0%
20230118 70.16 74.75 69.5 73.97 5.94% 9999.99% 0% 5121952 3.7624 152.05 0.73 0% 0 0% 0 0% 0 0% 0%
20230117 70.68 70.97 69.31 69.82 -0.75% 9874.29% 0% 2650333 1.8581 77.93 0.7 0% 0 0% 0 0% 0 0% 0%
20230116 69.5 72.29 68.41 70.35 5.61% 9808.45% 0% 6165628 4.3794 169.16 0.71 0% 0 0% 0 0% 0 0% 0%
20230113 66.2 66.84 63.8 66.61 1.08% 9992.42% 0% 2274179 1.4912 65.25 0.66 0% 0 0% 0 0% 0 0% 0%
20230112 66.55 66.96 65.3 65.9 0% 9884.85% 0% 2073903 1.3687 60.2 0.66 0% 0 0% 0 0% 0 0% 0%
20230111 68.91 68.91 65.73 65.9 -4.35% 9735.82% 0% 2134593 1.4312 63.44 0.67 0% 0 0% 0 0% 0 0% 0%
20230110 70.26 70.8 68.74 68.9 -1.94% 9742.86% 0% 2093329 1.4573 65.29 0.7 0% 0 0% 0 0% 0 0% 0%
20230109 68.5 70.97 66.8 70.26 2.95% 9937.14% 0% 2719424 1.89 83.48 0.7 0% 0 0% 0 0% 0 0% 0%
20230106 70.99 71.2 67.16 68.25 -3.22% 9936.76% 0% 3654072 2.4937 108.74 0.68 0% 0 0% 0 0% 0 0% 0%
20230105 70 70.68 68.9 70.52 0.31% 9974.29% 0% 2523507 1.7686 85.53 0.7 0% 0 0% 0 0% 0 0% 0%
20230104 70.69 70.88 69 70.3 0.54% 9942.86% 0% 4021512 2.8144 145.2 0.7 0% 0 0% 0 0% 0 0% 0%
20230103 66 70.92 65.05 69.92 6.31% 9999.99% 0% 5642085 3.9204 223.92 0.69 0% 0 0% 0 0% 0 0% 0%
20221230 65.49 67.88 64.85 65.77 0.47% 9865.15% 0% 2256789 1.4938 104.42 0.66 0% 0 0% 0 0% 0 0% 0%
20221229 65.61 67.82 64.56 65.46 -0.29% 9818.18% 0% 2173103 1.4343 95.54 0.66 0% 0 0% 0 0% 0 0% 0%
20221228 66.99 68.3 64.5 65.65 -2.15% 9846.97% 0% 1773581 1.1669 75.3 0.66 0% 0 0% 0 0% 0 0% 0%
20221227 67.24 68.2 65.93 67.09 -0.92% 9913.43% 0% 1758516 1.1728 72 0.67 0% 0 0% 0 0% 0 0% 0%
20221226 67.71 68.56 66.3 67.71 0.82% 9999.99% 0% 2518143 1.6964 102.54 0.67 0% 0 0% 0 0% 0 0% 0%
20221223 61.59 68.19 61.59 67.16 7.8% 9999.99% 0% 3554834 2.3539 134.32 0.66 0% 0 0% 0 0% 0 0% 0%
20221222 61.6 63.34 61.45 62.3 1.14% 9948.39% 0% 1149844 0.716 41.74 0.62 0% 0 0% 0 0% 0 0% 0%
20221221 61.8 62.88 61.02 61.6 0.15% 9835.48% 0% 935179 0.5765 31.54 0.62 0% 0 0% 0 0% 0 0% 0%
20221220 64 64.49 61.5 61.51 -2.61% 9820.97% 0% 1642950 1.0242 52.27 0.62 0% 0 0% 0 0% 0 0% 0%
20221219 64.51 65.92 62.3 63.16 -2.83% 9768.75% 0% 2513647 1.5997 78.84 0.64 0% 0 0% 0 0% 0 0% 0%
20221216 65.8 67.35 64.57 65 -1.13% 9748.48% 0% 2193982 1.4478 69.68 0.66 0% 0 0% 0 0% 0 0% 0%
20221215 65.01 68.19 64.1 65.74 0.84% 9860.61% 0% 2788764 1.8506 84.45 0.66 0% 0 0% 0 0% 0 0% 0%
20221214 63.5 66.49 62.52 65.19 3.48% 9929.23% 0% 3105627 2.025 93.39 0.65 0% 0 0% 0 0% 0 0% 0%
20221213 65.37 65.88 62.9 63 -3.79% 9743.75% 0% 2258331 1.4557 61.31 0.64 0% 0 0% 0 0% 0 0% 0%
20221212 62.63 66.5 61.58 65.48 5.17% 9999.99% 0% 4363981 2.8145 113.8 0.64 0% 0 0% 0 0% 0 0% 0%
20221209 62.99 63 61.9 62.26 -0.11% 9941.94% 0% 3166836 1.9756 83.75 0.62 0% 0 0% 0 0% 0 0% 0%
20221208 63.38 64.27 61.87 62.33 -2.96% 9793.65% 0% 2710519 1.6991 72.64 0.63 0% 0 0% 0 0% 0 0% 0%
20221207 63.86 65.45 63.03 64.23 -0.11% 9935.94% 0% 2764742 1.7754 76.13 0.64 0% 0 0% 0 0% 0 0% 0%
20221206 64.7 64.7 62.7 64.3 -0.16% 9946.88% 0% 2352501 1.4949 60.94 0.64 0% 0 0% 0 0% 0 0% 0%
20221205 64.81 66.14 63.45 64.4 0.48% 9807.69% 0% 2949125 1.9051 74.79 0.65 0% 0 0% 0 0% 0 0% 0%
20221202 65 66.7 63.8 64.09 -1.37% 9760% 0% 3641389 2.3821 94.21 0.65 0% 0 0% 0 0% 0 0% 0%
20221201 61.2 65.08 61.2 64.98 6.52% 9999.99% 0% 5154296 3.2794 128.59 0.64 0% 0 0% 0 0% 0 0% 0%
20221130 62 62.46 59.86 61 -1.47% 9900% 0% 3630946 2.2105 86.57 0.61 0% 0 0% 0 0% 0 0% 0%
20221129 61.91 63 60.68 61.91 -0.32% 9885.48% 0% 3640450 2.2494 88.41 0.62 0% 0 0% 0 0% 0 0% 0%
20221128 61.77 62.63 61.02 62.11 0.05% 9917.74% 0% 2584863 1.6027 58.42 0.62 0% 0 0% 0 0% 0 0% 0%
20221125 63.94 63.94 61.9 62.08 -2.39% 9753.97% 0% 2463899 1.5405 52.48 0.63 0% 0 0% 0 0% 0 0% 0%
20221124 65.7 65.7 63.21 63.6 -1.36% 9837.5% 0% 2318942 1.4802 48.92 0.64 0% 0 0% 0 0% 0 0% 0%
20221123 66.45 67.31 64.05 64.48 -2.88% 9820% 0% 4380016 2.8456 89.01 0.65 0% 0 0% 0 0% 0 0% 0%
20221122 68.85 69.57 65.91 66.39 -4.24% 9808.96% 0% 3841495 2.5751 77.14 0.67 0% 0 0% 0 0% 0 0% 0%
20221121 68.64 69.98 67.3 69.33 1.01% 9947.83% 0% 2429784 1.665 49.65 0.69 0% 0 0% 0 0% 0 0% 0%
20221118 71.28 71.7 68.5 68.64 -2.89% 9705.71% 0% 3557716 2.4951 71.74 0.7 0% 0 0% 0 0% 0 0% 0%
20221117 68.5 71.13 67.51 70.68 3.9% 9997.14% 0% 4579770 3.2074 92.01 0.7 0% 0 0% 0 0% 0 0% 0%
20221116 68 69.86 66.7 68.03 0.04% 9904.41% 0% 3117018 2.1315 59.93 0.68 0% 0 0% 0 0% 0 0% 0%
20221115 69 72.3 68 68 -1.43% 9614.29% 0% 6103053 4.2882 117.32 0.7 0% 0 0% 0 0% 0 0% 0%
20221114 65.4 69 64.3 68.99 3.59% 9999.99% 0% 4946890 3.27 89.29 0.66 0% 0 0% 0 0% 0 0% 0%
20221111 68.19 69.3 64.65 66.6 -1.33% 9840.3% 0% 3610165 2.4059 59.92 0.67 0% 0 0% 0 0% 0 0% 0%
20221110 68.01 69.2 66.11 67.5 -2.17% 9826.47% 0% 4788786 3.2383 77.85 0.68 0% 0 0% 0 0% 0 0% 0%
20221109 65.61 69.6 63.88 69 5.17% 9999.99% 0% 6377741 4.3239 101.2 0.68 0% 0 0% 0 0% 0 0% 0%
20221108 63.73 65.62 62.68 65.61 1.64% 9999.99% 0% 3924652 2.5239 61.39 0.64 0% 0 0% 0 0% 0 0% 0%
20221107 64.1 66.66 63.25 64.55 2.12% 9830.77% 0% 4425803 2.8708 71.58 0.65 0% 0 0% 0 0% 0 0% 0%
20221104 62.82 64.55 61.7 63.21 0.77% 9933.33% 0% 3865645 2.4411 62.07 0.63 0% 0 0% 0 0% 0 0% 0%
20221103 61.4 63.9 60.2 62.73 2.58% 9999.99% 0% 6061067 3.761 99 0.62 0% 0 0% 0 0% 0 0% 0%
20221102 62.6 62.98 60.89 61.15 -2.94% 9924.59% 0% 4298620 2.6387 74.09 0.61 0% 0 0% 0 0% 0 0% 0%
20221101 62.09 64.76 60.67 63 0.32% 9900% 0% 6887973 4.3067 127.24 0.63 0% 0 0% 0 0% 0 0% 0%
20221031 55.67 65.25 55.67 62.8 12.83% 9999.99% 0% 11118106 6.8856 224.03 0.62 0% 0 0% 0 0% 0 0% 0%
20221028 55.03 57.66 54.85 55.66 -0.29% 9839.29% 0% 6667399 3.7486 145.22 0.56 0% 0 0% 0 0% 0 0% 0%
20221027 54.4 56.78 53.6 55.82 4.06% 9867.86% 0% 7417517 4.1282 178.34 0.56 0% 0 0% 0 0% 0 0% 0%
20221026 49.9 54.31 49.9 53.64 7.82% 9999.99% 0% 4900171 2.5932 126.91 0.53 0% 0 0% 0 0% 0 0% 0%
20221025 51 51.77 49.5 49.75 -3.75% 9850% 0% 3174578 1.5971 85.79 0.5 0% 0 0% 0 0% 0 0% 0%
20221024 51 53.16 50.6 51.69 2.19% 9840.38% 0% 4285948 2.2324 127.51 0.52 0% 0 0% 0 0% 0 0% 0%
20221021 49.61 51.44 48.88 50.58 2.55% 9999.99% 0% 2770321 1.3926 86.25 0.5 0% 0 0% 0 0% 0 0% 0%
20221020 47.8 50.21 47.34 49.32 3.14% 9965.31% 0% 3165834 1.5544 100.46 0.49 0% 0 0% 0 0% 0 0% 0%
20221019 48.21 48.7 47.34 47.82 -1.18% 9862.5% 0% 2604630 1.2498 84.86 0.48 0% 0 0% 0 0% 0 0% 0%
20221018 48.14 48.49 47.31 48.39 -0.02% 9981.25% 0% 2667382 1.2814 87.42 0.48 0% 0 0% 0 0% 0 0% 0%
20221017 45.24 49.68 45.01 48.4 6.98% 9983.33% 0% 3785889 1.8273 125.88 0.48 0% 0 0% 0 0% 0 0% 0%
20220720 51.53 51.92 50.1 50.18 -2.64% 9739.22% 0% 2263886 1.1519 116.02 0.51 0% 0 0% 0 0% 0 0% 0%
20220719 50.14 51.72 49.88 51.54 3.08% 9999.99% 0% 1934525 0.9877 100.29 0.51 0% 0 0% 0 0% 0 0% 0%
20220718 48.74 50.1 48.68 50 2.67% 9900% 0% 1348524 0.6678 61.41 0.5 0% 0 0% 0 0% 0 0% 0%
20220715 49.98 50.57 48.7 48.7 -2.39% 9640% 0% 1601209 0.7944 66.88 0.5 0% 0 0% 0 0% 0 0% 0%
20220714 49.5 50.4 49.05 49.89 -0.2% 9878% 0% 1669188 0.8307 68.98 0.5 0% 0 0% 0 0% 0 0% 0%
20220713 49.73 50.27 49.33 49.99 0.52% 9898% 0% 1176858 0.5857 46.17 0.5 0% 0 0% 0 0% 0 0% 0%
20220712 50.8 51.49 49 49.73 -2.53% 9846% 0% 1879181 0.9441 66.16 0.5 0% 0 0% 0 0% 0 0% 0%
20220711 52.69 52.99 50.75 51.02 -3.17% 9903.92% 0% 1920795 0.986 67.82 0.51 0% 0 0% 0 0% 0 0% 0%
20220708 52.69 53.75 52.46 52.69 0.75% 9841.51% 0% 1652894 0.8772 57.37 0.53 0% 0 0% 0 0% 0 0% 0%
20220707 52.8 53.62 51.81 52.3 -0.87% 9957.69% 0% 1623154 0.8514 53.39 0.52 0% 0 0% 0 0% 0 0% 0%
20220706 53.17 53.88 52.13 52.76 -0.73% 9854.72% 0% 2008270 1.0655 65.76 0.53 0% 0 0% 0 0% 0 0% 0%
20220705 55.8 55.8 52.5 53.15 -4.61% 9742.59% 0% 3620750 1.9463 117.65 0.54 0% 0 0% 0 0% 0 0% 0%
20220704 55.8 57.33 55.55 55.72 1.98% 9850% 0% 2904936 1.6359 98.17 0.56 0% 0 0% 0 0% 0 0% 0%
20220701 56.11 56.64 54.49 54.64 -2.08% 9834.55% 0% 1813391 0.9992 56.48 0.55 0% 0 0% 0 0% 0 0% 0%
20220630 56 57.5 55.15 55.8 0.72% 9864.29% 0% 2635065 1.4807 83.04 0.56 0% 0 0% 0 0% 0 0% 0%
20220629 54.81 57.86 54.46 55.4 0.64% 9792.86% 0% 3692252 2.07 114.89 0.56 0% 0 0% 0 0% 0 0% 0%
20220628 54.36 55.5 53.2 55.05 1.31% 9999.99% 0% 1938242 1.0547 59.94 0.54 0% 0 0% 0 0% 0 0% 0%
20220627 54.81 55.68 54.18 54.34 -0.42% 9780% 0% 2611062 1.4326 80.34 0.55 0% 0 0% 0 0% 0 0% 0%
20220624 54.38 55.66 54.25 54.57 0.92% 9821.82% 0% 2384038 1.3081 75.57 0.55 0% 0 0% 0 0% 0 0% 0%
20220623 53.49 54.39 52.47 54.07 2.97% 9912.96% 0% 2109298 1.1297 64.01 0.54 0% 0 0% 0 0% 0 0% 0%
20220622 54.9 55.18 52.51 52.51 -4.42% 9807.55% 0% 2565953 1.3687 74.31 0.53 0% 0 0% 0 0% 0 0% 0%
20220621 55.41 56.36 53.88 54.94 -1.17% 9889.09% 0% 3767818 2.0736 107.58 0.55 0% 0 0% 0 0% 0 0% 0%
20220620 52.27 55.7 52.21 55.59 6.54% 9999.99% 0% 4837031 2.645 135.86 0.55 0% 0 0% 0 0% 0 0% 0%
20220617 51.5 52.76 51.02 52.18 -0.38% 9934.62% 0% 2169884 1.1253 55.85 0.52 0% 0 0% 0 0% 0 0% 0%
20220616 51.32 53.45 51.1 52.38 2.07% 9783.02% 0% 3213177 1.6872 77.87 0.53 0% 0 0% 0 0% 0 0% 0%
20220615 49.9 52.33 49.35 51.32 3.43% 9769.23% 0% 3392576 1.7486 81.32 0.52 0% 0 0% 0 0% 0 0% 0%
20220614 50.11 50.62 48.2 49.62 -1.98% 9999.99% 0% 2814912 1.38 64.45 0.49 0% 0 0% 0 0% 0 0% 0%
20220613 50.5 51.16 50 50.62 -1.02% 9825.49% 0% 2296511 1.1618 54.92 0.51 0% 0 0% 0 0% 0 0% 0%
20220610 49.78 51.18 49.6 51.14 2.28% 9927.45% 0% 3709856 1.8735 89.33 0.51 0% 0 0% 0 0% 0 0% 0%
20220609 52.33 52.33 49.91 50 -4.8% 9703.92% 0% 3856089 1.9545 97.96 0.51 0% 0 0% 0 0% 0 0% 0%
20220608 52.61 53.99 51.51 52.52 -0.44% 9809.43% 0% 4193754 2.2078 117.02 0.53 0% 0 0% 0 0% 0 0% 0%
20220607 54.23 54.3 52.32 52.75 -4.35% 9852.83% 0% 4213551 2.2408 126.79 0.53 0% 0 0% 0 0% 0 0% 0%
20220606 53.3 55.33 52.68 55.15 5.55% 9999.99% 0% 6076265 3.288 202.49 0.54 0% 0 0% 0 0% 0 0% 0%
20220602 48.95 52.76 48.41 52.25 5.75% 9999.99% 0% 5190825 2.6507 188.08 0.51 0% 0 0% 0 0% 0 0% 0%
20220601 47.92 50.48 47.92 49.41 2.62% 9983.67% 0% 3167527 1.5638 126.76 0.49 0% 0 0% 0 0% 0 0% 0%
20220531 47.5 48.45 45.91 48.15 1.78% 9999.99% 0% 3559491 1.6904 142.76 0.47 0% 0 0% 0 0% 0 0% 0%
20220530 46.8 47.99 45.52 47.31 2.05% 9965.96% 0% 2591368 1.2176 113.59 0.47 0% 0 0% 0 0% 0 0% 0%
20220527 48.2 48.5 46.2 46.36 -2.75% 9763.83% 0% 2301591 1.084 102.75 0.47 0% 0 0% 0 0% 0 0% 0%
20220526 47.09 48.15 46.48 47.67 1.3% 9999.99% 0% 1951388 0.9269 90.63 0.47 0% 0 0% 0 0% 0 0% 0%
20220525 46.85 47.88 46.37 47.06 0.36% 9912.77% 0% 1847238 0.8681 85.38 0.47 0% 0 0% 0 0% 0 0% 0%
20220524 49.63 49.89 46.68 46.89 -5.43% 9668.75% 0% 2235551 1.0833 98.45 0.48 0% 0 0% 0 0% 0 0% 0%
20220523 49.13 49.87 48.97 49.58 0.53% 9999.99% 0% 1836183 0.908 81.28 0.49 0% 0 0% 0 0% 0 0% 0%
20220520 47.95 49.78 47.9 49.32 2.79% 9965.31% 0% 2534086 1.2386 105.76 0.49 0% 0 0% 0 0% 0 0% 0%
20220519 47.07 48.09 47.02 47.98 0.04% 9895.83% 0% 1862903 0.8852 70.61 0.48 0% 0 0% 0 0% 0 0% 0%
20220518 48.18 49.03 47.78 47.96 0.57% 9891.67% 0% 2251996 1.0866 80.91 0.48 0% 0 0% 0 0% 0 0% 0%
20220517 47.32 48.42 47.12 47.69 1% 9835.42% 0% 1254199 0.599 41.45 0.48 0% 0 0% 0 0% 0 0% 0%
20220516 48.49 49.78 46.9 47.22 -1.48% 9737.5% 0% 2233198 1.0685 70.88 0.48 0% 0 0% 0 0% 0 0% 0%
20220513 49.11 49.5 47.64 47.93 -1.78% 9885.42% 0% 1602612 0.7704 50.14 0.48 0% 0 0% 0 0% 0 0% 0%
20220512 48.67 49.48 47.85 48.8 0.25% 9859.18% 0% 1766559 0.8614 53.98 0.49 0% 0 0% 0 0% 0 0% 0%
20220511 47.66 50.48 47.66 48.68 2.05% 9636% 0% 3414912 1.6941 102.41 0.5 0% 0 0% 0 0% 0 0% 0%
20220510 46.43 48.18 46.21 47.7 1.08% 9837.5% 0% 2712537 1.29 82.39 0.48 0% 0 0% 0 0% 0 0% 0%
20220509 48.9 49.3 46.88 47.19 -5.07% 9731.25% 0% 3142966 1.5042 95.91 0.48 0% 0 0% 0 0% 0 0% 0%
20220506 48.5 51.8 47.7 49.71 0.73% 9842% 0% 4322039 2.1452 140.38 0.5 0% 0 0% 0 0% 0 0% 0%
20220505 48.6 49.9 48.37 49.35 -0.02% 9971.43% 0% 3741217 1.8452 132.91 0.49 0% 0 0% 0 0% 0 0% 0%
20220429 43.97 49.77 43 49.36 14.98% 9999.99% 0% 4493505 2.1037 160.72 0.47 0% 0 0% 0 0% 0 0% 0%
20220428 44 44.66 42.55 42.93 -3.68% 9883.72% 0% 2808578 1.2139 99.43 0.43 0% 0 0% 0 0% 0 0% 0%
20220427 43.52 44.89 42.68 44.57 0.93% 9999.99% 0% 2991732 1.3112 110.74 0.44 0% 0 0% 0 0% 0 0% 0%
20220426 45.85 46.5 43.88 44.16 -3.37% 9713.33% 0% 2993088 1.3496 117.31 0.45 0% 0 0% 0 0% 0 0% 0%
20220425 48.56 48.56 45.67 45.7 -6.79% 9623.4% 0% 3059898 1.447 124.93 0.47 0% 0 0% 0 0% 0 0% 0%
20220422 49.6 50.46 48.89 49.03 -1.92% 9906.12% 0% 1770025 0.8761 75.07 0.49 0% 0 0% 0 0% 0 0% 0%
20220421 51 52.49 49.88 49.99 -2.97% 9701.96% 0% 2596374 1.3213 106.67 0.51 0% 0 0% 0 0% 0 0% 0%
20220420 52.1 53.1 51.01 51.52 -0.25% 9807.69% 0% 2099426 1.0898 89.78 0.52 0% 0 0% 0 0% 0 0% 0%
20220419 51.72 52.79 51.25 51.65 -1.71% 9832.69% 0% 1339273 0.6947 58.03 0.52 0% 0 0% 0 0% 0 0% 0%
20220418 50.5 52.55 49.72 52.55 2.62% 9999.99% 0% 1943456 0.9975 80.71 0.51 0% 0 0% 0 0% 0 0% 0%
20220415 52.11 52.2 50.3 51.21 -2.79% 9941.18% 0% 2402298 1.2225 97.01 0.51 0% 0 0% 0 0% 0 0% 0%
20220414 51.81 52.8 51.81 52.68 1.7% 9999.99% 0% 1615795 0.8475 68.52 0.52 0% 0 0% 0 0% 0 0% 0%
20220413 53.2 53.39 51.75 51.8 -3.41% 9861.54% 0% 1946398 1.0214 80.63 0.52 0% 0 0% 0 0% 0 0% 0%
20220412 52.4 53.75 52 53.63 2.35% 9999.99% 0% 2708943 1.435 112.97 0.53 0% 0 0% 0 0% 0 0% 0%
20220411 55.3 55.86 52.08 52.4 -5.72% 9603.7% 0% 2877288 1.5414 124.89 0.54 0% 0 0% 0 0% 0 0% 0%
20220408 57.78 58.03 55.4 55.58 -3.79% 9825% 0% 2776688 1.5608 122.56 0.56 0% 0 0% 0 0% 0 0% 0%
20220407 58.77 59.65 57.77 57.77 -2.22% 9691.53% 0% 1823376 1.0682 85.22 0.59 0% 0 0% 0 0% 0 0% 0%
20220401 58.58 58.88 58 58.16 -0.85% 9927.59% 0% 1558107 0.9085 72.22 0.58 0% 0 0% 0 0% 0 0% 0%
20220331 59.29 59.94 58.58 58.66 -0.34% 9842.37% 0% 1923728 1.1365 89.95 0.59 0% 0 0% 0 0% 0 0% 0%
20220330 58.5 59.32 58.43 58.86 2.99% 9876.27% 0% 2154978 1.2686 96.51 0.59 0% 0 0% 0 0% 0 0% 0%
20220329 57.02 58.15 56.61 57.15 0.44% 9926.32% 0% 1744297 1.0006 72.64 0.57 0% 0 0% 0 0% 0 0% 0%
20220328 56.6 58.3 56.1 56.9 -0.52% 9882.46% 0% 1996964 1.1421 76.99 0.57 0% 0 0% 0 0% 0 0% 0%
20220325 58.1 59.45 57 57.2 -1.38% 9762.07% 0% 1787807 1.0384 68.22 0.58 0% 0 0% 0 0% 0 0% 0%
20220324 58.95 58.95 57.15 58 -1.48% 9900% 0% 1771000 1.0234 65.1 0.58 0% 0 0% 0 0% 0 0% 0%
20220323 59.24 60.09 58.09 58.87 -0.62% 9877.97% 0% 3213051 1.8959 113.85 0.59 0% 0 0% 0 0% 0 0% 0%
20220322 59.68 59.72 58.69 59.24 -0.89% 9940.68% 0% 2248750 1.329 77.53 0.59 0% 0 0% 0 0% 0 0% 0%
20220321 60.08 60.86 59.2 59.77 -0.71% 9861.67% 0% 1715389 1.0286 59.04 0.6 0% 0 0% 0 0% 0 0% 0%
20220318 60.85 61 59.66 60.2 -1% 9933.33% 0% 1590668 0.9575 54.34 0.6 0% 0 0% 0 0% 0 0% 0%
20220317 59.86 61.82 59.86 60.81 2.43% 9868.85% 0% 2507690 1.5267 85.85 0.61 0% 0 0% 0 0% 0 0% 0%
20220316 58.2 59.83 56.21 59.37 4.08% 9999.99% 0% 3135972 1.817 108.09 0.58 0% 0 0% 0 0% 0 0% 0%
20220315 60.39 60.48 56.88 57.04 -5.69% 9567.8% 0% 3388645 1.9829 125.81 0.59 0% 0 0% 0 0% 0 0% 0%
20220311 61.49 63.6 60.28 63.53 2.14% 9999.99% 0% 2334723 1.4476 96.21 0.62 0% 0 0% 0 0% 0 0% 0%
20220310 62.06 62.66 61.38 62.2 3.07% 9932.26% 0% 2292586 1.4236 95.67 0.62 0% 0 0% 0 0% 0 0% 0%
20220309 63 63.77 59.17 60.35 -2.57% 9793.44% 0% 3113310 1.9029 123.83 0.61 0% 0 0% 0 0% 0 0% 0%
20220308 63.23 64.5 61.47 61.94 -2.43% 9731.75% 0% 3856743 2.4243 162.11 0.63 0% 0 0% 0 0% 0 0% 0%
20220307 65.38 65.38 63 63.48 -3.53% 9818.75% 0% 2536548 1.6207 116.31 0.64 0% 0 0% 0 0% 0 0% 0%
20220304 66.79 67.29 65.3 65.8 -1.61% 9869.7% 0% 1974813 1.3023 92.2 0.66 0% 0 0% 0 0% 0 0% 0%
20220303 68.6 68.6 66.52 66.88 -1.82% 9882.09% 0% 1606755 1.0803 75.63 0.67 0% 0 0% 0 0% 0 0% 0%
20220302 68.31 68.77 67.27 68.12 -0.26% 9917.65% 0% 919011 0.6256 43.73 0.68 0% 0 0% 0 0% 0 0% 0%
20220301 69.35 69.51 68.1 68.3 -0.83% 9798.55% 0% 1273765 0.8761 58.55 0.69 0% 0 0% 0 0% 0 0% 0%
20220228 70.05 70.66 68.3 68.87 0.12% 9881.16% 0% 1842450 1.2761 82.18 0.69 0% 0 0% 0 0% 0 0% 0%
20220225 67.76 69.11 67.34 68.79 2.95% 9999.99% 0% 1977181 1.3525 88.51 0.68 0% 0 0% 0 0% 0 0% 0%
20220224 69.33 69.98 65.67 66.82 -4.32% 9873.13% 0% 2968741 2.0026 124.63 0.67 0% 0 0% 0 0% 0 0% 0%
20220223 68.5 69.99 67.83 69.84 1.62% 9999.99% 0% 2255497 1.5586 91.74 0.69 0% 0 0% 0 0% 0 0% 0%
20220222 68.81 69.85 67.8 68.73 -0.22% 9860.87% 0% 2042167 1.4086 84.45 0.69 0% 0 0% 0 0% 0 0% 0%
20220221 67.89 70.2 67.66 68.88 2.76% 9882.61% 0% 2669944 1.8465 111.87 0.69 0% 0 0% 0 0% 0 0% 0%
20220218 67.3 67.3 65.81 67.03 -0.5% 9999.99% 0% 2195558 1.4595 88.43 0.66 0% 0 0% 0 0% 0 0% 0%
20220217 67.68 68.5 66.88 67.37 -0.84% 9807.35% 0% 1629366 1.1014 63.89 0.68 0% 0 0% 0 0% 0 0% 0%
20220216 69.5 70.59 67.48 67.94 -0.61% 9746.38% 0% 1945056 1.3335 75.37 0.69 0% 0 0% 0 0% 0 0% 0%
20220215 68.78 69.43 67.29 68.36 0.07% 9952.94% 0% 2096692 1.425 72.93 0.68 0% 0 0% 0 0% 0 0% 0%
20220214 69 69.21 67.2 68.31 -1.29% 9945.59% 0% 1578333 1.0755 54.43 0.68 0% 0 0% 0 0% 0 0% 0%
20220211 72.11 72.96 69.18 69.2 -4.85% 9785.71% 0% 3034779 2.1324 103.34 0.7 0% 0 0% 0 0% 0 0% 0%
20220210 76.43 76.43 71.2 72.73 -4.19% 9863.01% 0% 3901200 2.854 145.85 0.73 0% 0 0% 0 0% 0 0% 0%
20220209 76.96 77.35 75.66 75.91 0.01% 9888.16% 0% 1645003 1.2534 66.69 0.76 0% 0 0% 0 0% 0 0% 0%
20211203 92.4 93.68 92.35 93 0.5% 9900% 0% 1213176 1.1278 57.63 0.93 0% 0 0% 0 0% 0 0% 0%
20211202 94.33 94.71 92 92.54 -2.43% 9850.54% 0% 1892916 1.7593 85.5 0.93 0% 0 0% 0 0% 0 0% 0%
20211201 94.98 95.24 93.86 94.84 1.35% 9883.16% 0% 2294591 2.1755 100.34 0.95 0% 0 0% 0 0% 0 0% 0%
20211130 94.4 95.3 93.15 93.58 -1.08% 9855.32% 0% 1588021 1.4968 66.76 0.94 0% 0 0% 0 0% 0 0% 0%
20211129 90.98 96.03 90.63 94.6 2.85% 9857.89% 0% 3177619 3.0045 136.14 0.95 0% 0 0% 0 0% 0 0% 0%
20211126 93.23 94.09 91.5 91.98 -1.31% 9790.32% 0% 1625432 1.5036 69.06 0.93 0% 0 0% 0 0% 0 0% 0%
20211125 92.62 94.5 91 93.2 1.16% 9921.51% 0% 1997528 1.8537 85.9 0.93 0% 0 0% 0 0% 0 0% 0%
20211124 91.7 92.78 90.52 92.13 0.68% 9914.13% 0% 1105427 1.0182 47.52 0.92 0% 0 0% 0 0% 0 0% 0%
20211123 94.1 94.2 90.85 91.51 -2.36% 9846.74% 0% 2259657 2.0835 96.45 0.92 0% 0 0% 0 0% 0 0% 0%
20211122 95 95.59 93.1 93.72 -0.63% 9765.26% 0% 2058950 1.9465 93.17 0.95 0% 0 0% 0 0% 0 0% 0%
20211119 93.27 95.38 93.27 94.31 0.51% 9932.98% 0% 2258747 2.1332 95.61 0.94 0% 0 0% 0 0% 0 0% 0%
20211118 92.5 94.29 92.18 93.83 1.45% 9989.25% 0% 2969165 2.7684 131.67 0.93 0% 0 0% 0 0% 0 0% 0%
20211117 91.32 94.59 91 92.49 1.23% 9845.16% 0% 3092270 2.8815 146.29 0.93 0% 0 0% 0 0% 0 0% 0%
20211116 92.5 93.65 91 91.37 -1.54% 9831.52% 0% 1308170 1.2017 67.78 0.92 0% 0 0% 0 0% 0 0% 0%
20211115 89.79 92.98 89.2 92.8 3.17% 9986.96% 0% 3036239 2.795 154.92 0.92 0% 0 0% 0 0% 0 0% 0%
20211112 92.8 92.8 89.9 89.95 -1.9% 9894.44% 0% 1545553 1.3977 77.73 0.9 0% 0 0% 0 0% 0 0% 0%
20211111 90.59 92.93 90 91.69 1.88% 9866.3% 0% 1905756 1.7475 89.66 0.92 0% 0 0% 0 0% 0 0% 0%
20211110 91.6 92.51 89.53 90 -1.83% 9900% 0% 1263899 1.1438 59.68 0.9 0% 0 0% 0 0% 0 0% 0%
20211109 92.98 92.98 90.87 91.68 -1.31% 9865.22% 0% 1357983 1.2432 66.3 0.92 0% 0 0% 0 0% 0 0% 0%
20211108 89.49 92.98 89.1 92.9 3.22% 9997.83% 0% 3696969 3.4011 186.79 0.92 0% 0 0% 0 0% 0 0% 0%
20211105 90.96 90.98 89.33 90 -0.32% 9900% 0% 1033263 0.9283 57.52 0.9 0% 0 0% 0 0% 0 0% 0%
20211104 89.1 90.58 87.22 90.29 1.8% 9999.99% 0% 1761141 1.5699 94.67 0.89 0% 0 0% 0 0% 0 0% 0%
20211103 88.9 89.55 88.11 88.69 0.21% 9865.17% 0% 1071302 0.9518 57.3 0.89 0% 0 0% 0 0% 0 0% 0%
20211102 90.8 91.55 88 88.5 -2.53% 9733.33% 0% 1686156 1.5118 84.85 0.9 0% 0 0% 0 0% 0 0% 0%
20211101 91 91 85.2 90.8 -0.78% 9999.99% 0% 3083071 2.7394 142.97 0.89 0% 0 0% 0 0% 0 0% 0%
20211029 88.19 92.2 87.25 91.51 4.23% 9999.99% 0% 3286483 2.9711 161.89 0.9 0% 0 0% 0 0% 0 0% 0%
20211028 87.5 89.57 87.05 87.8 0.58% 9877.27% 0% 1581933 1.3996 83.78 0.88 0% 0 0% 0 0% 0 0% 0%
20211027 87.19 88.35 86.03 87.29 0.02% 9933.33% 0% 938873 0.8187 49.97 0.87 0% 0 0% 0 0% 0 0% 0%
20211026 87.5 88.5 86.55 87.27 -0.26% 9931.03% 0% 1039857 0.9096 55.68 0.87 0% 0 0% 0 0% 0 0% 0%
20211025 88.01 89.68 87.01 87.5 -1.25% 9843.18% 0% 1547295 1.359 80.49 0.88 0% 0 0% 0 0% 0 0% 0%
20211022 89.99 90.99 88.47 88.61 -1.53% 9856.18% 0% 1547692 1.3816 83.22 0.89 0% 0 0% 0 0% 0 0% 0%
20211021 90.16 91.78 88.9 89.99 -0.19% 9898.89% 0% 1804143 1.6298 95.32 0.9 0% 0 0% 0 0% 0 0% 0%
20211020 89.96 92.54 88.75 90.16 0.18% 9807.69% 0% 2376150 2.1581 132.29 0.91 0% 0 0% 0 0% 0 0% 0%
20211019 85.5 90.8 85.3 90 4.46% 9999.99% 0% 3233782 2.8643 185.36 0.89 0% 0 0% 0 0% 0 0% 0%
20211018 83.87 86.39 81.48 86.16 3.5% 9999.99% 0% 2333408 1.9927 141.88 0.85 0% 0 0% 0 0% 0 0% 0%
20211015 86.28 86.4 83.18 83.25 -3.28% 9810.71% 0% 1607996 1.3513 93.23 0.84 0% 0 0% 0 0% 0 0% 0%
20211014 83.61 86.28 83.21 86.07 2.95% 9999.99% 0% 1352619 1.1467 68.53 0.85 0% 0 0% 0 0% 0 0% 0%
20211013 83.79 84.88 82.8 83.6 -0.16% 9852.38% 0% 961166 0.8047 48.09 0.84 0% 0 0% 0 0% 0 0% 0%
20211012 85.41 86.3 83.1 83.73 -1.74% 9750.59% 0% 1731582 1.4692 84.9 0.85 0% 0 0% 0 0% 0 0% 0%
20211011 85.02 86.76 84.5 85.21 0.25% 9808.14% 0% 1326537 1.1372 61.26 0.86 0% 0 0% 0 0% 0 0% 0%
20211008 82 85.3 81.99 85 3.75% 9999.99% 0% 2218980 1.8749 97.47 0.84 0% 0 0% 0 0% 0 0% 0%
20210930 81.82 83.74 81.3 81.93 0.13% 9891.46% 0% 1038543 0.8545 45.37 0.82 0% 0 0% 0 0% 0 0% 0%
20210929 81.11 83 80.52 81.82 0.15% 9878.05% 0% 1586544 1.2977 66.44 0.82 0% 0 0% 0 0% 0 0% 0%
20210928 82.21 84.47 81.5 81.7 -0.97% 9743.37% 0% 1827032 1.5121 74.67 0.83 0% 0 0% 0 0% 0 0% 0%
20210927 79.58 84.27 79.5 82.5 2.98% 9839.76% 0% 2930801 2.4374 121.57 0.83 0% 0 0% 0 0% 0 0% 0%
20210924 80.99 84.88 80 80.11 4.04% 9669.51% 0% 4307177 3.5451 186.28 0.82 0% 0 0% 0 0% 0 0% 0%
20210923 75.99 77.44 75.8 77 2.05% 9900% 0% 1464300 1.1249 66.63 0.77 0% 0 0% 0 0% 0 0% 0%
20210922 78.06 78.06 75.31 75.45 -3.47% 9827.63% 0% 1772192 1.3487 77.16 0.76 0% 0 0% 0 0% 0 0% 0%
20210917 80.74 80.74 76.65 78.16 -3.24% 9920.51% 0% 3366790 2.6249 146.26 0.78 0% 0 0% 0 0% 0 0% 0%
20210916 83.01 84.15 80.3 80.78 -3.14% 9751.22% 0% 2054671 1.6804 88.91 0.82 0% 0 0% 0 0% 0 0% 0%
20210915 85.49 85.66 83.03 83.4 -2.97% 9828.57% 0% 1630257 1.3693 64.13 0.84 0% 0 0% 0 0% 0 0% 0%
20210914 85.13 86.65 84.8 85.95 0.07% 9894.19% 0% 1634781 1.4021 51.72 0.86 0% 0 0% 0 0% 0 0% 0%
20210913 87.9 87.91 84 85.89 -2.49% 9887.21% 0% 2242529 1.9204 63.56 0.86 0% 0 0% 0 0% 0 0% 0%
20210910 89.05 89.8 87.5 88.08 -1.09% 9909.09% 0% 1407477 1.2386 34.3 0.88 0% 0 0% 0 0% 0 0% 0%
20210909 90.4 90.8 88.76 89.05 -1.97% 9905.62% 0% 1515836 1.3546 28.96 0.89 0% 0 0% 0 0% 0 0% 0%
20210908 90.27 91.2 89.68 90.84 0.63% 9882.42% 0% 1407654 1.274 26.01 0.91 0% 0 0% 0 0% 0 0% 0%
20210907 90.88 91.27 89.5 90.27 -0.2% 9930% 0% 1711811 1.5431 30.04 0.9 0% 0 0% 0 0% 0 0% 0%
20210906 90.68 91.39 89.51 90.45 -0.28% 9950% 0% 1806737 1.6338 29.12 0.9 0% 0 0% 0 0% 0 0% 0%
20210729 96 98 95.1 96.5 1.59% 9952.08% 0% 3591295 3.4632 58.84 0.96 0% 0 0% 0 0% 0 0% 0%
20210728 97.81 99 92.7 94.99 -1.87% 9794.79% 0% 4189743 4.0418 67.62 0.96 0% 0 0% 0 0% 0 0% 0%
20210727 97 100.99 95.88 96.8 0% 9677.78% 0% 7049610 7.0002 108.83 0.99 0% 0 0% 0 0% 0 0% 0%
20210726 95.22 96.86 93.5 96.8 -0.06% 9983.33% 0% 4554747 4.3565 64.48 0.96 0% 0 0% 0 0% 0 0% 0%
20210723 94.08 101 93.1 96.86 2.81% 9885.57% 0% 7830843 7.6257 102.79 0.97 0% 0 0% 0 0% 0 0% 0%
20210722 109 110.55 91.97 94.21 -6.26% 9612.37% 0% 12216819 11.8212 169.09 0.97 0% 0 0% 0 0% 0 0% 0%
20210721 100.2 103.76 100 100.5 0.89% 9752.94% 0% 3482656 3.5471 55.71 1.02 0% 0 0% 0 0% 0 0% 0%
20210720 102.99 104.58 99 99.61 -3.84% 9762.38% 0% 3750743 3.7735 61.12 1.01 0% 0 0% 0 0% 0 0% 0%
20210719 111.68 113.97 102 103.59 -9.37% 9672.64% 0% 6048719 6.4113 105.68 1.06 0% 0 0% 0 0% 0 0% 0%
20210716 123.88 124.5 113.52 114.3 -6.31% 9669.23% 0% 3804310 4.4558 76.2 1.17 0% 0 0% 0 0% 0 0% 0%
20210715 123.4 125.96 119.71 122 -0.85% 9818.7% 0% 3546667 4.3515 78.43 1.23 0% 0 0% 0 0% 0 0% 0%
20210714 116 130.29 115.6 123.04 3.46% 9743.2% 0% 6885180 8.5971 163.15 1.25 0% 0 0% 0 0% 0 0% 0%
20210713 124 127.89 117.79 118.93 -3.12% 9569.11% 0% 8455977 10.3917 229.06 1.23 0% 0 0% 0 0% 0 0% 0%
20210712 106.3 122.76 106.21 122.76 20% 9999.99% 0% 9543526 11.1322 303.28 1.17 0% 0 0% 0 0% 0 0% 0%
20210709 105.98 105.98 101.11 102.3 -3.01% 9832.04% 0% 3433198 3.5479 132.18 1.03 0% 0 0% 0 0% 0 0% 0%
20210708 93.87 108.05 92.02 105.47 12.8% 9999.99% 0% 5603647 5.5949 222.28 1 0% 0 0% 0 0% 0 0% 0%
20210707 93.05 94.34 92.02 93.5 0.14% 9846.81% 0% 1701992 1.5936 77.45 0.94 0% 0 0% 0 0% 0 0% 0%
20210706 97.53 97.86 92.36 93.37 -3.22% 9832.98% 0% 2857583 2.6907 131.79 0.94 0% 0 0% 0 0% 0 0% 0%
20210705 97.02 102 95.6 96.48 5.34% 9645.45% 0% 4261869 4.223 219.56 0.99 0% 0 0% 0 0% 0 0% 0%
20210702 93.86 93.86 90.8 91.59 -2.9% 9855.43% 0% 1703207 1.5612 88.91 0.92 0% 0 0% 0 0% 0 0% 0%
20210701 92.6 94.94 91.11 94.33 2.19% 9935.11% 0% 1892364 1.7717 103.64 0.94 0% 0 0% 0 0% 0 0% 0%
20210630 92.4 93.8 91.91 92.31 0.4% 9825.81% 0% 1503990 1.3935 83.08 0.93 0% 0 0% 0 0% 0 0% 0%
20210629 95.02 96.15 91.88 91.94 -3.61% 9786.02% 0% 1834659 1.7128 103.92 0.93 0% 0 0% 0 0% 0 0% 0%
20210628 95.8 96.92 94.71 95.38 -0.55% 9835.42% 0% 1424453 1.3643 86.39 0.96 0% 0 0% 0 0% 0 0% 0%
20210625 94.17 97.08 93.33 95.91 2.53% 9995.79% 0% 2024833 1.9315 113.56 0.95 0% 0 0% 0 0% 0 0% 0%
20210624 94.4 94.72 92.81 93.54 -0.7% 9851.06% 0% 1132496 1.0596 58.88 0.94 0% 0 0% 0 0% 0 0% 0%
20210623 94.01 96.38 93.48 94.2 0.21% 9815.79% 0% 1648229 1.5627 87.26 0.95 0% 0 0% 0 0% 0 0% 0%
20210622 94.97 96.22 93.5 94 -0.53% 9794.74% 0% 1658764 1.5716 88.1 0.95 0% 0 0% 0 0% 0 0% 0%
20210621 89.5 95.9 88.72 94.5 5.33% 9953.19% 0% 2825129 2.6458 154.04 0.94 0% 0 0% 0 0% 0 0% 0%
20210618 91.45 92.33 89.61 89.72 -1.87% 9868.89% 0% 1276316 1.1536 72.24 0.9 0% 0 0% 0 0% 0 0% 0%
20210617 88.6 91.9 87.5 91.43 2.73% 9999.99% 0% 1692688 1.5202 95.69 0.9 0% 0 0% 0 0% 0 0% 0%
20210616 90.68 93.28 88.6 89 -1.77% 9788.89% 0% 1316369 1.1865 74.82 0.9 0% 0 0% 0 0% 0 0% 0%
20210615 91.11 91.93 89 90.6 -0.68% 9856.04% 0% 1255211 1.1386 68.04 0.91 0% 0 0% 0 0% 0 0% 0%
20210611 92.4 93.99 90.5 91.22 -1.1% 9708.6% 0% 2849613 2.637 153.24 0.93 0% 0 0% 0 0% 0 0% 0%
20210610 86.69 92.25 86.11 92.23 6.21% 9999.99% 0% 3264557 2.9409 181.73 0.9 0% 0 0% 0 0% 0 0% 0%
20210609 86.13 87.6 85.64 86.84 0.82% 9997.67% 0% 1237798 1.0694 74.15 0.86 0% 0 0% 0 0% 0 0% 0%
20210608 88.95 89.1 86.13 86.13 -2.79% 9800% 0% 1702075 1.4793 95.54 0.87 0% 0 0% 0 0% 0 0% 0%
20210607 88.28 89.15 87.33 88.6 0.51% 9968.18% 0% 1002812 0.8848 58.01 0.88 0% 0 0% 0 0% 0 0% 0%
20210604 89.71 90.77 88.01 88.15 -2.14% 9804.49% 0% 1558643 1.3868 89.86 0.89 0% 0 0% 0 0% 0 0% 0%
20210603 91.98 93.27 90 90.08 -1.98% 9798.9% 0% 1029640 0.9391 62.55 0.91 0% 0 0% 0 0% 0 0% 0%
20210602 94.49 94.49 91.71 91.9 -2.12% 9781.72% 0% 1370761 1.2713 88.96 0.93 0% 0 0% 0 0% 0 0% 0%
20210601 92.8 96.02 92.33 93.89 1.72% 9888.3% 0% 2160342 2.0362 152.68 0.94 0% 0 0% 0 0% 0 0% 0%
20210531 90.28 92.3 89.01 92.3 3% 9999.99% 0% 1735709 1.5753 130.48 0.91 0% 0 0% 0 0% 0 0% 0%
20210528 92.96 94.18 89.47 89.61 -3.28% 9747.25% 0% 1797393 1.6381 146.24 0.91 0% 0 0% 0 0% 0 0% 0%
20210527 93.64 94.44 91.85 92.65 -1.47% 9862.37% 0% 1334702 1.2392 121.94 0.93 0% 0 0% 0 0% 0 0% 0%
20210526 91.87 95.32 90.61 94.03 3.26% 9903.19% 0% 2284056 2.1391 226.03 0.94 0% 0 0% 0 0% 0 0% 0%
20210525 89 91.26 88.62 91.06 2.31% 9999.99% 0% 1428250 1.2917 160.97 0.9 0% 0 0% 0 0% 0 0% 0%
20210524 89.18 89.4 86.57 89 0.16% 9999.99% 0% 1267839 1.1184 145.64 0.88 0% 0 0% 0 0% 0 0% 0%
20210521 91.11 91.95 87.88 88.86 -2.47% 9884.27% 0% 1172204 1.0416 140.83 0.89 0% 0 0% 0 0% 0 0% 0%
20210520 90.28 91.82 90.28 91.11 0.09% 9912.09% 0% 394119 0.3587 52.5 0.91 0% 0 0% 0 0% 0 0% 0%
20210519 90.96 92 89.54 91.03 -0.08% 9903.3% 0% 588480 0.5333 74.98 0.91 0% 0 0% 0 0% 0 0% 0%
20210518 94.11 94.23 90.53 91.1 -3.17% 9802.17% 0% 886820 0.8127 111.62 0.92 0% 0 0% 0 0% 0 0% 0%
20210517 93.2 94.9 93.2 94.08 0.97% 9908.51% 0% 813196 0.7671 96.45 0.94 0% 0 0% 0 0% 0 0% 0%
20210514 92.55 94.44 91.71 93.18 0.68% 9919.35% 0% 666755 0.6212 77.52 0.93 0% 0 0% 0 0% 0 0% 0%
20210513 93.5 94.85 92.5 92.55 -1.99% 9851.61% 0% 600029 0.5593 70.05 0.93 0% 0 0% 0 0% 0 0% 0%
20210512 94.7 95.8 93.55 94.43 -0.02% 9840% 0% 753216 0.713 86.63 0.95 0% 0 0% 0 0% 0 0% 0%
20210511 93 95.35 92.02 94.45 1.18% 9947.87% 0% 1009850 0.952 115.44 0.94 0% 0 0% 0 0% 0 0% 0%
20210510 90 94.25 88.58 93.35 3.05% 9999.99% 0% 904574 0.8267 98.41 0.91 0% 0 0% 0 0% 0 0% 0%
20210507 91.25 92.23 90.3 90.59 -0.78% 9854.95% 0% 529239 0.4823 59.09 0.91 0% 0 0% 0 0% 0 0% 0%
20210506 92.8 92.87 90 91.3 -1.73% 9932.97% 0% 705629 0.6438 77.31 0.91 0% 0 0% 0 0% 0 0% 0%
20210430 92.91 94.67 92.01 92.91 0% 9890.32% 0% 746874 0.6976 82.58 0.93 0% 0 0% 0 0% 0 0% 0%
20210429 98.95 98.95 92.89 92.91 -4.76% 9680% 0% 1559774 1.4794 178.6 0.95 0% 0 0% 0 0% 0 0% 0%
20210428 94.9 97.8 94.62 97.55 2.47% 9956.7% 0% 853341 0.8273 105.86 0.97 0% 0 0% 0 0% 0 0% 0%
20210427 95.51 95.9 93.85 95.2 -0.83% 9921.05% 0% 613154 0.5813 76.49 0.95 0% 0 0% 0 0% 0 0% 0%
20210426 96.95 98.48 95.84 96 -0.98% 9796.91% 0% 813977 0.7882 101.52 0.97 0% 0 0% 0 0% 0 0% 0%
20210423 97 97.8 95.8 96.95 -0.08% 9894.85% 0% 735062 0.7098 94.99 0.97 0% 0 0% 0 0% 0 0% 0%
20210422 94.18 97.37 94.1 97.03 3.17% 9999.99% 0% 1128030 1.0869 151.57 0.96 0% 0 0% 0 0% 0 0% 0%
20210421 94.22 95.1 93.55 94.05 -0.75% 9905.32% 0% 616911 0.5818 88.51 0.94 0% 0 0% 0 0% 0 0% 0%
20210416 92.12 92.47 90.5 92 0.34% 9999.99% 0% 701350 0.6414 93.29 0.91 0% 0 0% 0 0% 0 0% 0%
20210415 90 91.8 89.8 91.69 2.55% 9975.82% 0% 852403 0.7757 112.5 0.91 0% 0 0% 0 0% 0 0% 0%
20210414 89.88 90.09 88.41 89.41 0.46% 9946.07% 0% 618567 0.5509 80.41 0.89 0% 0 0% 0 0% 0 0% 0%
20210413 88.88 91.98 88.27 89 1.4% 9788.89% 0% 1129289 1.0146 145.37 0.9 0% 0 0% 0 0% 0 0% 0%
20210412 89 90.1 87.65 87.77 -1.65% 9761.8% 0% 673640 0.5975 84.76 0.89 0% 0 0% 0 0% 0 0% 0%
20210409 91.78 91.97 88.66 89.24 -2.56% 9815.56% 0% 823011 0.7373 78.59 0.9 0% 0 0% 0 0% 0 0% 0%
20210408 90.58 92.58 90.52 91.58 0.13% 9854.35% 0% 529399 0.4855 39.99 0.92 0% 0 0% 0 0% 0 0% 0%
20210407 91.53 91.8 90.4 91.46 0.12% 9950.55% 0% 461669 0.4206 28.12 0.91 0% 0 0% 0 0% 0 0% 0%
20210406 92.41 92.5 90.6 91.35 -0.58% 9938.46% 0% 541252 0.4937 30.24 0.91 0% 0 0% 0 0% 0 0% 0%
20210402 90.48 93.41 90.19 91.88 1.38% 9886.96% 0% 965932 0.8885 48.57 0.92 0% 0 0% 0 0% 0 0% 0%
20210401 88.58 91.6 88.58 90.63 2.31% 9970% 0% 737137 0.6659 34.54 0.9 0% 0 0% 0 0% 0 0% 0%
20210330 90.08 90.98 88.5 89.18 -1% 9920.22% 0% 794057 0.7103 33.52 0.89 0% 0 0% 0 0% 0 0% 0%
20210329 91.27 91.9 89.61 90.08 -0.79% 9798.9% 0% 730583 0.6632 29.92 0.91 0% 0 0% 0 0% 0 0% 0%
20210326 88.87 92.73 88.87 90.8 2.09% 9878.02% 0% 1203783 1.0907 42.09 0.91 0% 0 0% 0 0% 0 0% 0%
20201215 103.29 107.5 103 106.9 3.79% 9984.91% 0% 2749656 2.9242 111.63 1.06 0% 0 0% 0 0% 0 0% 0%
20201214 101.6 104.45 99.81 103 1.37% 9998.04% 0% 3423472 3.4862 140.01 1.02 0% 0 0% 0 0% 0 0% 0%
20201211 108.48 109.87 100.25 101.61 -6.47% 9670.19% 0% 3165898 3.2977 137.6 1.04 0% 0 0% 0 0% 0 0% 0%
20201210 108.57 110.55 106.77 108.64 0.27% 9866.97% 0% 1613161 1.7532 79.46 1.09 0% 0 0% 0 0% 0 0% 0%
20201209 110.2 112.68 108.27 108.35 -2.05% 9661.26% 0% 2175489 2.4107 110.02 1.11 0% 0 0% 0 0% 0 0% 0%
20201208 112.3 114.88 110 110.62 -1.47% 9776.79% 0% 1577519 1.7676 79.28 1.12 0% 0 0% 0 0% 0 0% 0%
20201207 114.37 116.99 111.2 112.27 -0.54% 9748.25% 0% 2079548 2.3799 106.13 1.14 0% 0 0% 0 0% 0 0% 0%
20201204 111.67 115.48 111.17 112.88 0.68% 9889.38% 0% 1213566 1.3738 65.16 1.13 0% 0 0% 0 0% 0 0% 0%
20201203 108 116 107.81 112.12 3.02% 9822.12% 0% 3278412 3.7023 176.82 1.13 0% 0 0% 0 0% 0 0% 0%
20201202 108.28 109.88 106.5 108.83 -0.02% 9976.85% 0% 1414800 1.528 82.42 1.08 0% 0 0% 0 0% 0 0% 0%
20201201 106.46 109.44 104.58 108.85 3.66% 9978.7% 0% 1538752 1.6595 87.72 1.08 0% 0 0% 0 0% 0 0% 0%
20201130 109.2 110.98 103.8 105.01 -3.39% 9714.02% 0% 2458035 2.6265 136.66 1.07 0% 0 0% 0 0% 0 0% 0%
20201127 107.5 109.77 106.38 108.7 0.8% 9964.81% 0% 1400808 1.518 78.84 1.08 0% 0 0% 0 0% 0 0% 0%
20201126 105.6 108.8 105 107.84 1.94% 9978.5% 0% 1533503 1.6382 84.23 1.07 0% 0 0% 0 0% 0 0% 0%
20201125 103.6 109.48 103.6 105.79 2.3% 9786.92% 0% 2693073 2.8724 147.46 1.07 0% 0 0% 0 0% 0 0% 0%
20201124 102 107.99 102 103.41 0.78% 9748.57% 0% 2011494 2.1157 111.68 1.05 0% 0 0% 0 0% 0 0% 0%
20201123 104 104.97 101.89 102.61 -1.42% 9862.14% 0% 1172784 1.2055 56.88 1.03 0% 0 0% 0 0% 0 0% 0%
20201120 102.95 105.94 102.95 104.09 1.26% 9908.65% 0% 1353898 1.4134 60.86 1.04 0% 0 0% 0 0% 0 0% 0%
20201119 103.04 103.85 101.12 102.79 -1.35% 9977.45% 0% 1299411 1.3314 55.65 1.02 0% 0 0% 0 0% 0 0% 0%
20201118 103 106.85 101.11 104.2 1.09% 9919.23% 0% 1841056 1.9153 72.77 1.04 0% 0 0% 0 0% 0 0% 0%
20201117 101.71 103.09 99.88 103.08 1.46% 9999.99% 0% 1874337 1.903 70.18 1.02 0% 0 0% 0 0% 0 0% 0%
20201116 104.49 106.92 101.1 101.6 -2.12% 9764.08% 0% 2559551 2.6469 88.53 1.03 0% 0 0% 0 0% 0 0% 0%
20201113 103.95 106.48 102.67 103.8 -0.79% 9785.71% 0% 1626000 1.7018 50.6 1.05 0% 0 0% 0 0% 0 0% 0%
20201112 105 105.99 102.52 104.63 0.79% 9960.58% 0% 1603631 1.6713 45.75 1.04 0% 0 0% 0 0% 0 0% 0%
20201111 106.49 107.48 103.52 103.81 -2.71% 9786.67% 0% 2215051 2.3335 64.62 1.05 0% 0 0% 0 0% 0 0% 0%
20201110 108.2 116 104.98 106.7 -2.77% 9688.99% 0% 3954791 4.3258 123.41 1.09 0% 0 0% 0 0% 0 0% 0%
20201109 109.38 112 107 109.74 1.53% 9876.36% 0% 2880556 3.1618 100.43 1.1 0% 0 0% 0 0% 0 0% 0%
20201106 109.5 110.98 106.86 108.09 -0.83% 9908.33% 0% 1875636 2.0337 68.86 1.08 0% 0 0% 0 0% 0 0% 0%
20201105 109.98 113.38 108 109 1.04% 9719.82% 0% 3278206 3.6254 123.37 1.11 0% 0 0% 0 0% 0 0% 0%
20201104 108 110.56 106.31 107.88 -0.68% 9888.89% 0% 2350147 2.5433 89.84 1.08 0% 0 0% 0 0% 0 0% 0%
20201103 102.02 109.35 101.03 108.62 6.49% 9999.99% 0% 4403721 4.6417 162.54 1.05 0% 0 0% 0 0% 0 0% 0%
20201102 93 104.2 92.9 102 13.65% 9999.99% 0% 6347187 6.2864 234.25 0.99 0% 0 0% 0 0% 0 0% 0%
20201030 95 95.99 89.67 89.75 1.8% 9550.54% 0% 4813800 4.4755 192.46 0.93 0% 0 0% 0 0% 0 0% 0%
20201029 86 88.5 84.52 88.16 1.16% 9999.99% 0% 1428195 1.2373 58.43 0.87 0% 0 0% 0 0% 0 0% 0%
20201028 88.99 89.58 86.89 87.15 -2.23% 9803.41% 0% 1477729 1.3011 60.96 0.88 0% 0 0% 0 0% 0 0% 0%
20201027 88.68 89.73 88.19 89.14 0.5% 9915.73% 0% 925822 0.8233 38.28 0.89 0% 0 0% 0 0% 0 0% 0%
20201026 88 89.68 86.18 88.7 0.44% 9979.55% 0% 1502114 1.3215 59.05 0.88 0% 0 0% 0 0% 0 0% 0%
20201023 92.6 92.6 88 88.31 -4.62% 9712.22% 0% 2125784 1.9149 78.53 0.9 0% 0 0% 0 0% 0 0% 0%
20201022 96.2 96.2 91.89 92.59 -4.05% 9855.91% 0% 2837674 2.6516 109.64 0.93 0% 0 0% 0 0% 0 0% 0%
20200909 106.12 110.9 105.58 108.48 1.27% 9852.29% 0% 2693932 2.9261 126.41 1.09 0% 0 0% 0 0% 0 0% 0%
20200908 104.53 109.21 104.53 107.12 3.67% 9911.21% 0% 2776115 2.9742 126.41 1.07 0% 0 0% 0 0% 0 0% 0%
20200907 104.02 109.29 102.77 103.33 -3.24% 9648.11% 0% 2609659 2.7763 117.41 1.06 0% 0 0% 0 0% 0 0% 0%
20200904 102.68 108.18 102.3 106.79 2.19% 9880.37% 0% 2373654 2.5349 108.63 1.07 0% 0 0% 0 0% 0 0% 0%
20200903 104.32 105.92 103.03 104.5 0.17% 9852.38% 0% 1355420 1.4189 59.47 1.05 0% 0 0% 0 0% 0 0% 0%
20200902 104.74 106.86 103.02 104.32 0.4% 9835.24% 0% 1387088 1.4518 55.09 1.05 0% 0 0% 0 0% 0 0% 0%
20200901 102 104.7 101 103.9 1.24% 9987.38% 0% 1537609 1.5881 55.59 1.03 0% 0 0% 0 0% 0 0% 0%
20200831 100 105.4 99.06 102.63 3.67% 9768.27% 0% 3022470 3.1296 100.99 1.04 0% 0 0% 0 0% 0 0% 0%
20200828 98.3 99.8 97.12 99 1.02% 9900% 0% 1628521 1.6043 49.9 0.99 0% 0 0% 0 0% 0 0% 0%
20200827 98.33 101.13 95.8 98 0.24% 9900% 0% 2190992 2.1493 63.38 0.98 0% 0 0% 0 0% 0 0% 0%
20200826 103.31 104.2 96.88 97.77 -5.17% 9677% 0% 3272838 3.2749 93.36 1 0% 0 0% 0 0% 0 0% 0%
20200825 107.3 108.65 102.72 103.1 -3.91% 9719.05% 0% 2763827 2.9115 82.12 1.05 0% 0 0% 0 0% 0 0% 0%
20200824 105 109.63 104.4 107.3 1.58% 9928.04% 0% 2299693 2.4692 63.83 1.07 0% 0 0% 0 0% 0 0% 0%
20200821 104.99 106.67 101.66 105.63 2.55% 9999.99% 0% 2926627 3.0446 75.07 1.04 0% 0 0% 0 0% 0 0% 0%
20200820 106.96 108.77 102.8 103 -4.52% 9709.52% 0% 3705115 3.8764 85.29 1.05 0% 0 0% 0 0% 0 0% 0%
20200819 111.51 113.95 107.03 107.88 -3.06% 9618.92% 0% 3229916 3.5696 74.12 1.11 0% 0 0% 0 0% 0 0% 0%
20200818 108.68 114.5 107.5 111.29 1.74% 9836.61% 0% 3536786 3.9446 74.53 1.12 0% 0 0% 0 0% 0 0% 0%
20200817 107.95 109.95 105.5 109.39 2.46% 9999.99% 0% 3939501 4.2409 72.87 1.08 0% 0 0% 0 0% 0 0% 0%
20200814 107.78 108.77 104 106.76 0.13% 9971.7% 0% 3185104 3.3872 50.42 1.06 0% 0 0% 0 0% 0 0% 0%
20200813 110.9 111.33 106.12 106.62 -3.07% 9772.22% 0% 3100174 3.3551 44.7 1.08 0% 0 0% 0 0% 0 0% 0%
20200812 108.88 112.5 107 110 -0.54% 9900% 0% 3341282 3.6697 44.12 1.1 0% 0 0% 0 0% 0 0% 0%
20200811 116 117.17 110.01 110.6 -4.99% 9687.61% 0% 5553942 6.2893 68.57 1.13 0% 0 0% 0 0% 0 0% 0%
20200810 114.99 119.91 114.99 116.41 0.35% 9849.57% 0% 3652043 4.2805 43.2 1.17 0% 0 0% 0 0% 0 0% 0%
20200807 120 121.68 113.15 116 -4.11% 9814.53% 0% 5802399 6.7883 60.07 1.17 0% 0 0% 0 0% 0 0% 0%
20200806 122.99 124.81 117.01 120.97 -2.75% 9897.52% 0% 6374849 7.7009 60.83 1.21 0% 0 0% 0 0% 0 0% 0%
20200805 125.27 129.88 122 124.39 1.61% 9772.22% 0% 6651134 8.3877 56.19 1.26 0% 0 0% 0 0% 0 0% 0%
20200804 130.4 130.85 121.55 122.42 -6% 9615.87% 0% 7325662 9.204 58.8 1.26 0% 0 0% 0 0% 0 0% 0%
20200803 125.98 135.38 123.98 130.24 3.37% 9918.46% 0% 10175581 13.1842 80.11 1.3 0% 0 0% 0 0% 0 0% 0%
20200731 118.01 127.85 118.01 126 5.44% 9999.99% 0% 9097075 11.1905 66.12 1.23 0% 0 0% 0 0% 0 0% 0%
20200730 120 123.59 116.51 119.5 -0.42% 9858.33% 0% 9499687 11.4149 63.82 1.2 0% 0 0% 0 0% 0 0% 0%
20200729 119.1 124.2 116.33 120 0.65% 9900% 0% 10076705 12.1076 63.03 1.2 0% 0 0% 0 0% 0 0% 0%
20200728 116 119.5 110.82 119.22 1.9% 9999.99% 0% 11735657 13.4488 63.97 1.15 0% 0 0% 0 0% 0 0% 0%
20200727 132.53 135.94 113.2 117 -11.18% 9335.48% 0% 15238053 18.9214 80.08 1.24 0% 0 0% 0 0% 0 0% 0%
20200724 129.08 135.99 126.5 131.72 0.55% 9954.96% 0% 15478629 20.3461 78.04 1.31 0% 0 0% 0 0% 0 0% 0%
20200723 140 142.66 128.18 131 -1.91% 9532.35% 0% 22394835 30.3517 94.93 1.36 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