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 | 83.88 | 84.12 | 75.97 | 77.86 | -6.31% | -0.59% | 0% | 25333 | 1.9841 | 200.25 | 78.32 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230927 | 80.69 | 87.3 | 80.69 | 83.1 | 3.55% | -1.74% | 0% | 17319 | 1.4646 | 165.39 | 84.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230926 | 83.56 | 84.61 | 77.2 | 80.25 | -5.2% | -0.59% | 0% | 13777 | 1.1122 | 139.31 | 80.73 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230925 | 86.04 | 88.62 | 83.33 | 84.65 | -2.8% | -1.06% | 0% | 10987 | 0.9401 | 124.52 | 85.56 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230922 | 88.47 | 88.91 | 84.85 | 87.09 | 0.22% | 0.16% | 0% | 10129 | 0.8807 | 121.75 | 86.95 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230921 | 82.48 | 88.88 | 81.72 | 86.9 | 5.37% | 1.21% | 0% | 14278 | 1.2259 | 173.99 | 85.86 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230920 | 83.3 | 83.44 | 81.62 | 82.47 | -1.14% | -0.18% | 0% | 5444 | 0.4498 | 68.99 | 82.62 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230919 | 83.45 | 85.69 | 81.8 | 83.42 | -0.31% | 0.14% | 0% | 6599 | 0.5497 | 75.9 | 83.3 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230918 | 83.85 | 86.8 | 81.73 | 83.68 | 0.22% | -0.81% | 0% | 6562 | 0.5536 | 70.35 | 84.36 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230915 | 86.5 | 86.8 | 82.79 | 83.5 | -3.42% | -1.22% | 0% | 6188 | 0.5231 | 63.87 | 84.53 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230914 | 82.77 | 86.72 | 81.27 | 86.46 | 4.67% | 2.2% | 0% | 11081 | 0.9374 | 98.95 | 84.6 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230913 | 85.49 | 85.78 | 81.7 | 82.6 | -3.62% | -1.23% | 0% | 7179 | 0.6004 | 61.59 | 83.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230912 | 84.85 | 87.36 | 84 | 85.7 | 0.53% | -0.05% | 0% | 7833 | 0.6716 | 61.94 | 85.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230911 | 86.32 | 86.92 | 84.35 | 85.25 | -1.26% | -0.08% | 0% | 7275 | 0.6207 | 53.06 | 85.32 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230908 | 87.17 | 88.47 | 85.3 | 86.34 | -0.84% | -0.23% | 0% | 7910 | 0.6845 | 50.91 | 86.54 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230907 | 91.46 | 91.46 | 86.8 | 87.07 | -3.79% | -1.15% | 0% | 7818 | 0.6886 | 49.54 | 88.08 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230906 | 92.16 | 92.94 | 89.5 | 90.5 | -2.05% | -0.61% | 0% | 12878 | 1.1727 | 85.88 | 91.06 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230905 | 96.32 | 98 | 91.5 | 92.39 | -3.39% | -1.17% | 0% | 12459 | 1.1647 | 86.74 | 93.48 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230904 | 97.37 | 97.37 | 93.82 | 95.63 | -0.83% | 0.37% | 0% | 9161 | 0.8729 | 66.41 | 95.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230901 | 90 | 98.3 | 89.8 | 96.43 | 6.68% | 2.31% | 0% | 18909 | 1.7821 | 141.56 | 94.25 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230831 | 93.83 | 93.83 | 89.5 | 90.39 | -3.56% | -0.67% | 0% | 13064 | 1.1888 | 105.28 | 91 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230830 | 90.56 | 94.85 | 89.74 | 93.73 | 3.4% | 1.29% | 0% | 17987 | 1.6645 | 156.05 | 92.54 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230829 | 88.15 | 91.33 | 86.27 | 90.65 | 2.66% | 1.19% | 0% | 16710 | 1.4968 | 179.19 | 89.58 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230828 | 88.79 | 91.48 | 83.17 | 88.3 | 6.18% | -0.44% | 0% | 26235 | 2.3267 | 324.58 | 88.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230825 | 80 | 86.2 | 80 | 83.16 | 4.47% | -0.72% | 0% | 13152 | 1.1016 | 161.26 | 83.76 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230824 | 81.23 | 81.5 | 78.61 | 79.6 | -1.2% | 0.18% | 0% | 5059 | 0.402 | 66.71 | 79.46 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230823 | 78.37 | 82.94 | 76.2 | 80.57 | 1.74% | 0.41% | 0% | 10963 | 0.8797 | 144.18 | 80.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230822 | 75.52 | 81.61 | 75.18 | 79.19 | 4.13% | 0.98% | 0% | 9752 | 0.7648 | 124.8 | 78.42 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230821 | 76.51 | 77.5 | 75.21 | 76.05 | 0.07% | -0.22% | 0% | 3394 | 0.2587 | 39.18 | 76.22 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230818 | 77.96 | 78.82 | 75.56 | 76 | -2.94% | -0.89% | 0% | 5395 | 0.4137 | 62.7 | 76.68 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230817 | 77.5 | 80.17 | 75.8 | 78.3 | 1.57% | 0.33% | 0% | 5748 | 0.4486 | 67.57 | 78.04 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230816 | 79.22 | 79.5 | 77.09 | 77.09 | -2.54% | -1% | 0% | 3253 | 0.2533 | 39.45 | 77.87 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230815 | 81.5 | 81.55 | 78 | 79.1 | -3.51% | -0.58% | 0% | 3928 | 0.3125 | 49.45 | 79.56 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230814 | 77.77 | 82.49 | 76.08 | 81.98 | 5.41% | 2.95% | 0% | 10549 | 0.84 | 129.6 | 79.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230811 | 78.67 | 79.47 | 77.29 | 77.77 | -1.16% | -0.38% | 0% | 4214 | 0.329 | 47.17 | 78.07 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230810 | 79.45 | 82.5 | 78.68 | 78.68 | -1.07% | -1.85% | 0% | 6574 | 0.527 | 76.29 | 80.16 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230809 | 82.17 | 83.49 | 78.46 | 79.53 | -4.37% | -1.17% | 0% | 12158 | 0.9783 | 136.62 | 80.47 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230808 | 76.13 | 83.16 | 75.73 | 83.16 | 10% | 3.06% | 0% | 16797 | 1.3553 | 170.86 | 80.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230807 | 78.15 | 78.32 | 75.38 | 75.6 | -2.43% | -0.8% | 0% | 4267 | 0.3252 | 44.52 | 76.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230804 | 78.35 | 78.86 | 76.37 | 77.48 | -1.11% | 0.13% | 0% | 6860 | 0.5308 | 69.26 | 77.38 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230803 | 78.86 | 80.11 | 77.78 | 78.35 | -0.63% | -0.79% | 0% | 4474 | 0.3533 | 46.35 | 78.97 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230802 | 80.44 | 80.44 | 77 | 78.85 | -1.15% | 0.6% | 0% | 5097 | 0.3995 | 49.53 | 78.38 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230801 | 80.5 | 81.8 | 78.63 | 79.77 | -1.52% | -0.3% | 0% | 6902 | 0.5522 | 67.8 | 80.01 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230731 | 86.11 | 86.38 | 79 | 81 | -5.93% | -1.32% | 0% | 15895 | 1.3047 | 157.79 | 82.08 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230728 | 86.88 | 87.08 | 83.9 | 86.11 | -0.83% | 0.55% | 0% | 6732 | 0.5765 | 73.53 | 85.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230727 | 88 | 88 | 84.75 | 86.83 | -2.11% | 0.56% | 0% | 9031 | 0.7798 | 96.51 | 86.35 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230726 | 83.16 | 88.8 | 82.2 | 88.7 | 5.94% | 2.15% | 0% | 15937 | 1.3838 | 159.45 | 86.83 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230725 | 85 | 86.5 | 82.74 | 83.73 | -0.98% | -0.3% | 0% | 8570 | 0.7197 | 75.82 | 83.98 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230724 | 82.91 | 86.49 | 81.51 | 84.56 | 2% | -0.09% | 0% | 7786 | 0.659 | 67.35 | 84.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230721 | 82.59 | 84 | 81.69 | 82.9 | 0% | 0.13% | 0% | 5706 | 0.4724 | 44.77 | 82.79 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230720 | 85.5 | 86.6 | 82.57 | 82.9 | -3% | -1.37% | 0% | 8999 | 0.7564 | 71.24 | 84.05 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230719 | 84.77 | 86.96 | 84.18 | 85.46 | 0.81% | -0.58% | 0% | 5692 | 0.4893 | 44.91 | 85.96 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230718 | 88 | 88 | 84.2 | 84.77 | -2.9% | -0.91% | 0% | 8189 | 0.7006 | 61.25 | 85.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230717 | 89.67 | 89.67 | 85.92 | 87.3 | -2.85% | -0.21% | 0% | 10515 | 0.9199 | 72.37 | 87.48 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230714 | 89.01 | 91.74 | 88.26 | 89.86 | -1.21% | -0.08% | 0% | 9303 | 0.8366 | 56.59 | 89.93 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230713 | 94.01 | 94.16 | 90.03 | 90.96 | -3.84% | -0.47% | 0% | 15224 | 1.3913 | 80.12 | 91.39 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230712 | 89.1 | 96.8 | 88.19 | 94.59 | 5.85% | 1.76% | 0% | 24108 | 2.2409 | 131.5 | 92.95 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230711 | 88.68 | 90.9 | 86.6 | 89.36 | 0.2% | 0.28% | 0% | 11667 | 1.0396 | 65.33 | 89.11 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230710 | 85.18 | 90.3 | 84.04 | 89.18 | 5.66% | 1.44% | 0% | 16641 | 1.4629 | 95.35 | 87.91 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230707 | 85.25 | 86.48 | 83.59 | 84.4 | -2.01% | -0.18% | 0% | 6952 | 0.5878 | 39.76 | 84.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230706 | 85.53 | 86.93 | 83.31 | 86.13 | 0.12% | 1.06% | 0% | 12858 | 1.0959 | 70.98 | 85.23 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230705 | 87.79 | 88.74 | 86.03 | 86.03 | -2.9% | -1.16% | 0% | 11972 | 1.0421 | 68.22 | 87.04 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230704 | 87.83 | 90 | 85.53 | 88.6 | -0.62% | 1.3% | 0% | 22513 | 1.9689 | 124.5 | 87.46 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230703 | 95.69 | 95.8 | 88.31 | 89.15 | -2.02% | -2.35% | 0% | 32699 | 2.9854 | 194.05 | 91.3 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230630 | 82.73 | 90.99 | 81.47 | 90.99 | 10% | 3.12% | 0% | 38626 | 3.4084 | 252.79 | 88.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230629 | 74.8 | 82.72 | 73.01 | 82.72 | 10% | 4.66% | 0% | 15180 | 1.1998 | 108.44 | 79.04 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230628 | 79.24 | 79.8 | 75 | 75.2 | -4.62% | -1.52% | 0% | 12793 | 0.9769 | 90.79 | 76.36 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230627 | 79.29 | 80.77 | 78.29 | 78.84 | -0.18% | -0.49% | 0% | 7620 | 0.6037 | 53.7 | 79.23 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230626 | 81.99 | 82.01 | 78.02 | 78.98 | -4.79% | -0.83% | 0% | 11374 | 0.9058 | 73.94 | 79.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230621 | 81.28 | 85.18 | 79.8 | 82.95 | 2.08% | -0.28% | 0% | 13056 | 1.086 | 88.93 | 83.18 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230620 | 79.8 | 83.48 | 77.5 | 81.26 | 1.55% | 0.86% | 0% | 13512 | 1.0887 | 83.04 | 80.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230619 | 83.58 | 85.79 | 78.9 | 80.02 | -4.28% | -1.79% | 0% | 17315 | 1.4109 | 97.51 | 81.48 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230616 | 79.81 | 84 | 79.41 | 83.6 | 4.83% | 1.8% | 0% | 18704 | 1.5359 | 109.55 | 82.12 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230615 | 78.7 | 80.3 | 76.36 | 79.75 | 1.08% | 1.96% | 0% | 13866 | 1.0846 | 85.13 | 78.22 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230614 | 78.85 | 79.08 | 76.25 | 78.9 | -0.4% | 1.37% | 0% | 12657 | 0.9851 | 82.16 | 77.83 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230613 | 79.5 | 80.38 | 77.92 | 79.22 | -1.18% | 0.16% | 0% | 11329 | 0.896 | 76.52 | 79.09 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230612 | 83 | 83.49 | 79.27 | 80.17 | -0.71% | -1.3% | 0% | 17936 | 1.4569 | 130.41 | 81.23 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230609 | 75.84 | 82 | 75.73 | 80.74 | 6.57% | 0.59% | 0% | 20149 | 1.6173 | 160.98 | 80.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230608 | 77 | 78.6 | 75.49 | 75.76 | -1.48% | -1.06% | 0% | 11372 | 0.8708 | 98.31 | 76.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230607 | 76.43 | 79.99 | 75.67 | 76.9 | 0.61% | -1.51% | 0% | 25552 | 1.995 | 235.94 | 78.08 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230606 | 71.7 | 77.6 | 71.28 | 76.43 | 6.2% | 0.82% | 0% | 32296 | 2.4484 | 346.76 | 75.81 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230605 | 67 | 72.88 | 66.13 | 71.97 | 7.55% | 2.64% | 0% | 13801 | 0.9677 | 172.12 | 70.12 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230602 | 65.68 | 67.1 | 65.68 | 66.92 | 1.89% | 0.62% | 0% | 3834 | 0.255 | 50.76 | 66.51 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230601 | 66 | 66.97 | 64.56 | 65.68 | -1.37% | -0.17% | 0% | 5092 | 0.335 | 67.23 | 65.79 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230531 | 68.91 | 69.39 | 65.51 | 66.59 | -3.98% | -0.21% | 0% | 10726 | 0.7157 | 130.53 | 66.73 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230530 | 68.78 | 71.58 | 68.43 | 69.35 | 0.13% | -0.87% | 0% | 5189 | 0.363 | 66.68 | 69.96 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230529 | 69.18 | 70.2 | 68.28 | 69.26 | -0.65% | 0.01% | 0% | 4784 | 0.3313 | 56.13 | 69.25 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230526 | 70.91 | 71.02 | 69.2 | 69.71 | -1.68% | -0.04% | 0% | 6048 | 0.4218 | 62.63 | 69.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230525 | 72.29 | 72.29 | 70.21 | 70.9 | -1.92% | -0.08% | 0% | 6495 | 0.4609 | 61.39 | 70.96 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230524 | 73 | 73.66 | 71.2 | 72.29 | -1.45% | -0.06% | 0% | 8165 | 0.5906 | 76.92 | 72.33 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230523 | 70.72 | 75.49 | 69.95 | 73.35 | 3.75% | 0.51% | 0% | 13635 | 0.9951 | 134.91 | 72.98 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230522 | 70.33 | 71.08 | 69 | 70.7 | 0.4% | 0.51% | 0% | 5216 | 0.3669 | 53.75 | 70.34 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230519 | 70.6 | 70.99 | 69.65 | 70.42 | -0.2% | 0.14% | 0% | 5653 | 0.3975 | 56.77 | 70.32 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230518 | 70.23 | 72.47 | 70.23 | 70.56 | 0.47% | -0.84% | 0% | 11726 | 0.8344 | 117.08 | 71.16 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230517 | 70.04 | 72.49 | 69.44 | 70.23 | 0.27% | -0.35% | 0% | 7137 | 0.503 | 70.35 | 70.48 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230516 | 71 | 72.71 | 69.6 | 70.04 | -1.9% | -1.2% | 0% | 11572 | 0.8203 | 111.96 | 70.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230515 | 69.8 | 71.9 | 67.95 | 71.4 | 2.41% | 0.82% | 0% | 16496 | 1.1682 | 166.39 | 70.82 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230510 | 63.55 | 69.89 | 63.04 | 68.88 | 8.37% | 2.12% | 0% | 17793 | 1.2002 | 198.56 | 67.45 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230509 | 65.99 | 66 | 63.43 | 63.56 | -4.39% | -1.17% | 0% | 9708 | 0.6243 | 107.89 | 64.31 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230508 | 66 | 67.35 | 65.23 | 66.48 | 0.73% | 0.09% | 0% | 4399 | 0.2922 | 46.64 | 66.42 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230505 | 66.5 | 67.79 | 65.72 | 66 | -1.67% | -0.87% | 0% | 6807 | 0.4532 | 68.03 | 66.58 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230504 | 64.93 | 68.17 | 64.62 | 67.12 | 2.94% | 0.15% | 0% | 8087 | 0.542 | 77.3 | 67.02 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230428 | 65.95 | 66.87 | 64.73 | 65.2 | -1.11% | -0.43% | 0% | 7706 | 0.5046 | 66.67 | 65.48 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230427 | 63.56 | 67.8 | 63 | 65.93 | 2.11% | -0.18% | 0% | 12743 | 0.8417 | 109.66 | 66.05 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230426 | 61.36 | 64.7 | 61.24 | 64.57 | 5.13% | 1.48% | 0% | 10568 | 0.6724 | 91.21 | 63.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230425 | 63.5 | 63.89 | 60.6 | 61.42 | -3.59% | -0.44% | 0% | 7601 | 0.4689 | 63.36 | 61.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230424 | 64.71 | 65.15 | 63.26 | 63.71 | -1.5% | 0.08% | 0% | 6810 | 0.4335 | 58.49 | 63.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230421 | 66.31 | 68.16 | 64.68 | 64.68 | -2.44% | -2.61% | 0% | 9193 | 0.6105 | 79.17 | 66.41 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230420 | 68.91 | 69.39 | 65.9 | 66.3 | -4.82% | -1.18% | 0% | 16205 | 1.0872 | 132.48 | 67.09 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230419 | 70.92 | 71.36 | 68.2 | 69.66 | -1.53% | 0.2% | 0% | 9419 | 0.6548 | 83.83 | 69.52 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230418 | 70.11 | 71.44 | 69.61 | 70.74 | 0.2% | 0.13% | 0% | 10878 | 0.7685 | 91.64 | 70.65 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230417 | 68.88 | 72.94 | 68.59 | 70.6 | 2.47% | -1% | 0% | 15339 | 1.0939 | 124.06 | 71.31 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230414 | 67.5 | 69.49 | 67.35 | 68.9 | 2.39% | 0.41% | 0% | 9179 | 0.6299 | 65.68 | 68.62 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230413 | 68.52 | 68.92 | 67.06 | 67.29 | -2.48% | -0.69% | 0% | 8089 | 0.5481 | 49.83 | 67.76 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230412 | 69.37 | 69.37 | 67.4 | 69 | -1.13% | 0.94% | 0% | 10293 | 0.7036 | 63.92 | 68.36 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230411 | 69.31 | 70.11 | 68.61 | 69.79 | 0.71% | 0.79% | 0% | 7556 | 0.5232 | 48.33 | 69.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230410 | 70.62 | 72 | 69.05 | 69.3 | -2.26% | -1.08% | 0% | 10492 | 0.7351 | 66.3 | 70.06 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230407 | 69.88 | 73.59 | 69.52 | 70.9 | 1.13% | -1.27% | 0% | 16347 | 1.1738 | 107.28 | 71.81 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230406 | 69.26 | 71.5 | 68.6 | 70.11 | 1.24% | 0.13% | 0% | 10144 | 0.7103 | 66.66 | 70.02 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230404 | 72.2 | 72.24 | 68.88 | 69.25 | -4.85% | -0.96% | 0% | 17855 | 1.2485 | 113.03 | 69.92 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230403 | 71.57 | 73.59 | 70.12 | 72.78 | 1.2% | 1.72% | 0% | 17224 | 1.2324 | 117.49 | 71.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230331 | 73.8 | 76.36 | 71.88 | 71.92 | -4.09% | -2.2% | 0% | 25367 | 1.8654 | 176.84 | 73.54 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230330 | 70 | 76.08 | 68.85 | 74.99 | 8.24% | 2.92% | 0% | 27973 | 2.0381 | 213.32 | 72.86 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230329 | 69.5 | 70.88 | 69.12 | 69.28 | -0.86% | -0.52% | 0% | 7998 | 0.557 | 62.63 | 69.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230328 | 70.99 | 71.49 | 69.5 | 69.88 | -1.58% | -0.96% | 0% | 7290 | 0.5144 | 51.56 | 70.56 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230327 | 71.88 | 72.18 | 70 | 71 | -1.42% | 0.11% | 0% | 10933 | 0.7754 | 70.26 | 70.92 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230324 | 71.86 | 72.66 | 71 | 72.02 | 0.17% | 0.15% | 0% | 8157 | 0.5866 | 49.57 | 71.91 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230323 | 72.09 | 72.85 | 71.23 | 71.9 | -1.61% | 0.1% | 0% | 12334 | 0.886 | 65.07 | 71.83 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230322 | 74.95 | 76.76 | 72.55 | 73.08 | -2.49% | -1.03% | 0% | 14898 | 1.1 | 69.78 | 73.84 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230321 | 75.14 | 75.67 | 73.5 | 74.95 | -0.08% | 0.89% | 0% | 9226 | 0.6854 | 38.16 | 74.29 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230320 | 73.33 | 75.69 | 71.4 | 75.01 | 2.29% | 1.75% | 0% | 17183 | 1.2668 | 66.29 | 73.72 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230317 | 76 | 76 | 72.91 | 73.33 | -2.23% | -1.08% | 0% | 11544 | 0.8557 | 45.39 | 74.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230316 | 75.99 | 77.5 | 73.53 | 75 | -1.77% | -0.03% | 0% | 18320 | 1.3744 | 71.94 | 75.02 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230315 | 79.03 | 79.91 | 76 | 76.35 | -3.61% | -1.59% | 0% | 21016 | 1.6305 | 87.44 | 77.58 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230314 | 79.43 | 84 | 79.05 | 79.21 | 0.06% | -1.93% | 0% | 19205 | 1.5511 | 85.93 | 80.77 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230313 | 79.01 | 80.6 | 78 | 79.16 | -2.87% | 0.29% | 0% | 19900 | 1.5707 | 91.54 | 78.93 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230310 | 89 | 89.23 | 81.5 | 81.5 | -10% | -2.62% | 0% | 32099 | 2.6863 | 163.88 | 83.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230309 | 97 | 97 | 88.16 | 90.56 | -4.27% | -0.84% | 0% | 29264 | 2.6727 | 180.14 | 91.33 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230308 | 85 | 94.6 | 85 | 94.6 | 10% | 4.7% | 0% | 36421 | 3.2907 | 248.51 | 90.35 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230307 | 83.5 | 86.78 | 82 | 86 | 2.93% | 0.87% | 0% | 20958 | 1.7869 | 149.95 | 85.26 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230306 | 83 | 84.07 | 80.25 | 83.55 | 1.13% | 1.64% | 0% | 12051 | 0.9906 | 88.56 | 82.2 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230303 | 85.06 | 85.46 | 81.83 | 82.62 | -2.86% | -0.76% | 0% | 13182 | 1.0974 | 96.86 | 83.25 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230302 | 87.95 | 89 | 84.89 | 85.05 | -2.92% | -1.73% | 0% | 10086 | 0.8729 | 75.82 | 86.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230301 | 88.21 | 89.2 | 85.58 | 87.61 | -1.04% | 0.98% | 0% | 11493 | 0.9971 | 81.85 | 86.76 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230228 | 89.54 | 90.26 | 87.1 | 88.53 | -0.83% | 0.37% | 0% | 7350 | 0.6483 | 53.15 | 88.2 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230227 | 90.2 | 91.79 | 88.8 | 89.27 | -2.01% | -0.65% | 0% | 8101 | 0.7279 | 55.6 | 89.85 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230224 | 93.25 | 95.78 | 90.8 | 91.1 | -2.34% | -1.75% | 0% | 10858 | 1.0067 | 72.32 | 92.72 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230223 | 93.26 | 93.98 | 91 | 93.28 | 0% | 0.99% | 0% | 10423 | 0.9628 | 68.71 | 92.37 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230222 | 92.5 | 97 | 91.99 | 93.28 | -0.33% | -1.52% | 0% | 20265 | 1.9196 | 128.29 | 94.72 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230221 | 93.99 | 94.05 | 90.65 | 93.59 | -0.81% | 1.53% | 0% | 11996 | 1.1058 | 70.57 | 92.18 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230220 | 95.28 | 96.27 | 91.8 | 94.35 | -0.66% | 0.79% | 0% | 12325 | 1.1537 | 66.02 | 93.61 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230217 | 95.94 | 98.53 | 94.24 | 94.98 | -0.02% | -1.11% | 0% | 13191 | 1.267 | 64.59 | 96.05 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230216 | 100.57 | 101.55 | 93.37 | 95 | -5.95% | -1.66% | 0% | 15784 | 1.5247 | 71.34 | 96.6 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230215 | 102.11 | 102.46 | 99.02 | 101.01 | -0.79% | 0.54% | 0% | 10318 | 1.0367 | 44.63 | 100.47 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230214 | 105 | 105 | 100 | 101.81 | -3.79% | -0.24% | 0% | 15206 | 1.5517 | 63.34 | 102.05 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230213 | 104.98 | 106.59 | 102.01 | 105.82 | 0.02% | 1.59% | 0% | 15141 | 1.5771 | 64.66 | 104.16 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230210 | 106.43 | 107.68 | 104 | 105.8 | -1.4% | 0.31% | 0% | 10925 | 1.1523 | 46.03 | 105.47 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230209 | 108.75 | 109 | 103.78 | 107.3 | -1.32% | 1.23% | 0% | 19037 | 2.0179 | 76.02 | 106 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230208 | 111 | 111.69 | 105.5 | 108.74 | -1.4% | 0.79% | 0% | 24692 | 2.6639 | 99.52 | 107.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230207 | 108.18 | 111.37 | 102.3 | 110.28 | 7.8% | 2.3% | 0% | 26849 | 2.8944 | 114.33 | 107.8 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230206 | 96.5 | 104.29 | 95 | 102.3 | 6.44% | 2.35% | 0% | 33055 | 3.3039 | 132.67 | 99.95 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230203 | 90.43 | 99.01 | 90.02 | 96.11 | 6.67% | 1.01% | 0% | 31789 | 3.0246 | 130.96 | 95.15 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230202 | 88.9 | 92.25 | 86.66 | 90.1 | 7.44% | -0.01% | 0% | 37617 | 3.3897 | 154.86 | 90.11 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230201 | 76.83 | 83.86 | 74.53 | 83.86 | 9.99% | 2.96% | 0% | 28097 | 2.2886 | 110.15 | 81.45 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230131 | 76.2 | 78.23 | 74.48 | 76.24 | -1.13% | 0.45% | 0% | 18956 | 1.4388 | 68.81 | 75.9 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230130 | 79.99 | 80.9 | 76.5 | 77.11 | -1.52% | -1.97% | 0% | 28218 | 2.2195 | 97.58 | 78.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230120 | 85.03 | 86.99 | 77.9 | 78.3 | -8.22% | -3.06% | 0% | 34188 | 2.7613 | 112.92 | 80.77 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230119 | 78 | 85.31 | 77.5 | 85.31 | 10.01% | 2.83% | 0% | 27230 | 2.2589 | 86.76 | 82.96 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230118 | 78.98 | 80.37 | 76.66 | 77.55 | -2.54% | -0.37% | 0% | 15723 | 1.2238 | 45.72 | 77.84 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230117 | 75.2 | 81.39 | 74.79 | 79.57 | 5.98% | 1.65% | 0% | 31943 | 2.5005 | 93.88 | 78.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230116 | 77.88 | 78.78 | 74.58 | 75.08 | -0.73% | -2.24% | 0% | 19031 | 1.4616 | 56.52 | 76.8 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230113 | 75 | 76.4 | 73.84 | 75.63 | 1.33% | 0.87% | 0% | 24548 | 1.8407 | 70.06 | 74.98 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230112 | 76.89 | 78.49 | 73.5 | 74.64 | -2.58% | -1.58% | 0% | 30517 | 2.3143 | 83.75 | 75.84 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230111 | 75.88 | 78.71 | 74 | 76.62 | 0.98% | -0.27% | 0% | 31507 | 2.4206 | 87.84 | 76.83 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230110 | 78 | 79.79 | 72.59 | 75.88 | -2.54% | -0.51% | 0% | 42896 | 3.2716 | 122.89 | 76.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230109 | 71.4 | 77.86 | 71.4 | 77.86 | 10% | 2.68% | 0% | 52237 | 3.9612 | 164.58 | 75.83 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230106 | 67.54 | 74.15 | 67 | 70.78 | 5% | -0.35% | 0% | 67101 | 4.7662 | 225 | 71.03 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230105 | 62.07 | 67.41 | 60.49 | 67.41 | 10% | 4.63% | 0% | 38722 | 2.4947 | 139.71 | 64.43 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230104 | 62.4 | 63.6 | 61.24 | 61.28 | -3.22% | -1.27% | 0% | 16990 | 1.0545 | 63.74 | 62.07 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230103 | 60.03 | 63.35 | 59.88 | 63.32 | 5.36% | 1.51% | 0% | 27258 | 1.7004 | 103.78 | 62.38 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221230 | 62.3 | 64.14 | 59.9 | 60.1 | -4.15% | -1.81% | 0% | 30998 | 1.8974 | 120.12 | 61.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221229 | 61.36 | 66.05 | 60.61 | 62.7 | 4.01% | -1.32% | 0% | 49944 | 3.1735 | 190.26 | 63.54 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221228 | 56.48 | 61.28 | 56.3 | 60.28 | 5.02% | 1.91% | 0% | 36941 | 2.185 | 128.37 | 59.15 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221227 | 55.66 | 59.68 | 55.66 | 57.4 | 2.5% | -0.66% | 0% | 25464 | 1.4712 | 80.95 | 57.78 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221226 | 55.21 | 56.37 | 55.01 | 56 | 1.41% | 0.47% | 0% | 12959 | 0.7223 | 38.55 | 55.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221223 | 57.5 | 57.98 | 55.22 | 55.22 | -5.04% | -2.04% | 0% | 18998 | 1.071 | 53.24 | 56.37 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221222 | 57.41 | 59.58 | 56.5 | 58.15 | 1.11% | 0.36% | 0% | 24631 | 1.4271 | 66.73 | 57.94 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221221 | 60.45 | 60.5 | 57.22 | 57.51 | -3.97% | -1.96% | 0% | 19794 | 1.1612 | 51.63 | 58.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221220 | 59.8 | 60.85 | 59.06 | 59.89 | -1.04% | -0.02% | 0% | 14930 | 0.8943 | 36.57 | 59.9 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221219 | 63.8 | 63.82 | 60.5 | 60.52 | -6.62% | -2.26% | 0% | 28572 | 1.7692 | 63.33 | 61.92 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221216 | 66.85 | 66.98 | 64.7 | 64.81 | -5.94% | -1.61% | 0% | 31019 | 2.0431 | 66.96 | 65.87 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221215 | 66.01 | 73 | 64.6 | 68.9 | 2.47% | 2.47% | 0% | 51945 | 3.493 | 102.87 | 67.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221214 | 66 | 69.5 | 65.88 | 67.24 | -6.29% | -0.39% | 0% | 49184 | 3.3197 | 69.08 | 67.5 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221213 | 73.73 | 75 | 71.75 | 71.75 | -10% | -0.95% | 0% | 26946 | 1.952 | 58.11 | 72.44 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |