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 | 41.84 | 42.17 | 41.72 | 41.94 | 0.22% | 0.12% | 0% | 2714 | 0.1137 | 51.98 | 41.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230927 | 41.63 | 42.33 | 41.37 | 41.85 | 0.55% | -0.14% | 0% | 3882 | 0.1627 | 79.49 | 41.91 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230926 | 41.16 | 41.65 | 40.82 | 41.62 | 1.02% | 0.58% | 0% | 3255 | 0.1347 | 70.1 | 41.38 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230925 | 41.44 | 41.6 | 41 | 41.2 | -0.46% | 0% | 0% | 2476 | 0.102 | 56.01 | 41.2 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230922 | 40.38 | 41.48 | 40.25 | 41.39 | 2.17% | 0.9% | 0% | 3157 | 0.1295 | 69.25 | 41.02 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230921 | 40.96 | 41.15 | 40.5 | 40.51 | -1.1% | -0.47% | 0% | 2130 | 0.0867 | 47.18 | 40.7 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230920 | 41.05 | 41.68 | 40.88 | 40.96 | 0.32% | -0.68% | 0% | 2493 | 0.1028 | 53.37 | 41.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230919 | 41.43 | 41.7 | 40.82 | 40.83 | -1.54% | -0.78% | 0% | 2452 | 0.1009 | 48.58 | 41.15 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230918 | 40.7 | 41.62 | 40.1 | 41.47 | 2.14% | 0.68% | 0% | 4525 | 0.1864 | 85.04 | 41.19 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230915 | 40.83 | 41.01 | 40.42 | 40.6 | -0.22% | -0.05% | 0% | 1903 | 0.0773 | 34.88 | 40.62 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230914 | 41.18 | 41.18 | 40.54 | 40.69 | -1.19% | -0.49% | 0% | 1915 | 0.0783 | 32.03 | 40.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230913 | 41.64 | 41.67 | 40.83 | 41.18 | -0.84% | -0.05% | 0% | 3027 | 0.1247 | 49.52 | 41.2 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230912 | 41.65 | 41.79 | 41.43 | 41.53 | -0.19% | 0.05% | 0% | 1867 | 0.0775 | 27.85 | 41.51 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230911 | 41.9 | 42.2 | 41.47 | 41.61 | -0.22% | -0.34% | 0% | 4376 | 0.1827 | 59.66 | 41.75 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230908 | 41.75 | 41.97 | 41.52 | 41.7 | -0.12% | -0.19% | 0% | 2767 | 0.1156 | 35.59 | 41.78 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230907 | 42.72 | 42.9 | 41.42 | 41.75 | -2.16% | -1.07% | 0% | 5408 | 0.2282 | 67.7 | 42.2 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230906 | 42.43 | 42.72 | 42.16 | 42.67 | 0.57% | 0.19% | 0% | 4252 | 0.1811 | 53.28 | 42.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230905 | 42.6 | 42.68 | 42.09 | 42.43 | -0.07% | 0.24% | 0% | 3619 | 0.1532 | 40.96 | 42.33 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230904 | 41.98 | 42.49 | 41.94 | 42.46 | 1.24% | 0.43% | 0% | 4222 | 0.1785 | 42.79 | 42.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230901 | 42.07 | 42.29 | 41.49 | 41.94 | 0.19% | 0.26% | 0% | 4241 | 0.1774 | 38.51 | 41.83 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230831 | 41.97 | 42.3 | 41.58 | 41.86 | -0.26% | 0.19% | 0% | 2973 | 0.1242 | 23.29 | 41.78 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230830 | 41.55 | 42.6 | 41.45 | 41.97 | 1.01% | -0.07% | 0% | 6669 | 0.2801 | 52.5 | 42 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230829 | 39.96 | 41.78 | 39.7 | 41.55 | 4.16% | 0.97% | 0% | 6600 | 0.2716 | 45.56 | 41.15 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230828 | 41.44 | 41.66 | 39.84 | 39.89 | 0.94% | -1.89% | 0% | 4756 | 0.1934 | 34.43 | 40.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230825 | 40.47 | 40.9 | 39.51 | 39.52 | -2.15% | -1.3% | 0% | 4815 | 0.1928 | 42.72 | 40.04 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230824 | 41.61 | 41.92 | 40.1 | 40.39 | -3.33% | -0.59% | 0% | 6919 | 0.2811 | 63.96 | 40.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230823 | 44.19 | 44.19 | 41.62 | 41.78 | -5.52% | -2.52% | 0% | 12716 | 0.545 | 125.66 | 42.86 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230822 | 46.25 | 46.51 | 43.87 | 44.22 | -4.92% | -1.43% | 0% | 13670 | 0.6133 | 158.61 | 44.86 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230821 | 46.3 | 47.2 | 45.43 | 46.51 | 1.04% | 0.19% | 0% | 14405 | 0.6687 | 197.8 | 46.42 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230818 | 44.51 | 46.96 | 44.51 | 46.03 | 2.95% | -0.41% | 0% | 22372 | 1.034 | 365.57 | 46.22 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230817 | 43.83 | 44.79 | 43.79 | 44.71 | 1.61% | 0.7% | 0% | 4248 | 0.1886 | 98.68 | 44.4 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230816 | 44.44 | 44.74 | 44 | 44 | -1.03% | -0.83% | 0% | 2565 | 0.1138 | 60.33 | 44.37 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230815 | 43.9 | 44.46 | 43.79 | 44.46 | 1.05% | 0.54% | 0% | 2725 | 0.1205 | 65.54 | 44.22 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230814 | 43.95 | 44.17 | 43.61 | 44 | 0.11% | 0.39% | 0% | 1638 | 0.0718 | 38.95 | 43.83 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230811 | 44.4 | 44.62 | 43.95 | 43.95 | -1.3% | -0.61% | 0% | 3512 | 0.1553 | 80.72 | 44.22 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230810 | 43.75 | 44.88 | 43.75 | 44.53 | 1.78% | 0.25% | 0% | 4863 | 0.216 | 132.62 | 44.42 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230809 | 43.91 | 43.91 | 43.68 | 43.75 | -0.39% | -0.07% | 0% | 1640 | 0.0718 | 44.94 | 43.78 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230808 | 43.72 | 43.97 | 43.7 | 43.92 | 0.25% | 0.16% | 0% | 1822 | 0.0799 | 42.21 | 43.85 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230807 | 43.86 | 44 | 43.71 | 43.81 | -0.39% | 0.02% | 0% | 2671 | 0.117 | 61.45 | 43.8 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230804 | 44.12 | 44.24 | 43.93 | 43.98 | -0.02% | -0.09% | 0% | 2558 | 0.1126 | 58.85 | 44.02 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230803 | 44.41 | 44.42 | 43.98 | 43.99 | -0.97% | -0.32% | 0% | 4206 | 0.1856 | 96.39 | 44.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230802 | 44.6 | 44.63 | 44.4 | 44.42 | -0.11% | -0.11% | 0% | 1709 | 0.076 | 39.83 | 44.47 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230801 | 44.88 | 44.93 | 44.46 | 44.47 | -0.98% | -0.25% | 0% | 2445 | 0.109 | 55.03 | 44.58 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230731 | 44.69 | 44.99 | 44.62 | 44.91 | 0.49% | 0.22% | 0% | 2301 | 0.1031 | 50.79 | 44.81 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230728 | 44.53 | 44.8 | 44.28 | 44.69 | 0.38% | 0.29% | 0% | 2493 | 0.1111 | 47.14 | 44.56 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230727 | 44.66 | 44.88 | 44.5 | 44.52 | -0.22% | -0.29% | 0% | 2786 | 0.1244 | 49.05 | 44.65 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230726 | 44.69 | 44.79 | 44.52 | 44.62 | -0.36% | -0.07% | 0% | 1814 | 0.081 | 30.48 | 44.65 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230725 | 44.43 | 44.8 | 44.3 | 44.78 | 1.27% | 0.58% | 0% | 3455 | 0.1538 | 55.13 | 44.52 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230724 | 44.25 | 44.47 | 44.03 | 44.22 | -0.02% | 0.02% | 0% | 2045 | 0.0904 | 31.47 | 44.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230721 | 44.52 | 44.72 | 44.1 | 44.23 | -0.65% | -0.43% | 0% | 2902 | 0.1289 | 44.12 | 44.42 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230720 | 44.69 | 44.92 | 44.46 | 44.52 | -0.36% | -0.36% | 0% | 2771 | 0.1238 | 43.01 | 44.68 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230719 | 44.76 | 44.97 | 44.33 | 44.68 | -0.22% | 0.27% | 0% | 3162 | 0.1409 | 49.15 | 44.56 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230718 | 44.76 | 44.97 | 44.43 | 44.78 | 0.07% | 0.09% | 0% | 3254 | 0.1456 | 50.62 | 44.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230717 | 45.99 | 46 | 44.51 | 44.75 | -4.32% | -0.44% | 0% | 10515 | 0.4726 | 156.74 | 44.95 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230714 | 46.33 | 46.85 | 46.08 | 46.77 | 0.97% | 0.45% | 0% | 5733 | 0.2669 | 92.52 | 46.56 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230713 | 45.97 | 46.32 | 45.5 | 46.32 | 1.05% | 0.48% | 0% | 4037 | 0.1861 | 61.26 | 46.1 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230712 | 46.25 | 46.35 | 45.82 | 45.84 | -0.91% | -0.59% | 0% | 2854 | 0.1316 | 39.54 | 46.11 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230711 | 45.58 | 46.35 | 45.58 | 46.26 | 1.31% | 0.48% | 0% | 4505 | 0.2074 | 68.72 | 46.04 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230710 | 45.56 | 45.87 | 45.5 | 45.66 | 0.46% | -0.07% | 0% | 1368 | 0.0625 | 23.18 | 45.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230707 | 45.83 | 45.83 | 45.38 | 45.45 | -0.33% | -0.13% | 0% | 1747 | 0.0795 | 30.18 | 45.51 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230706 | 45.74 | 45.83 | 45.4 | 45.6 | -0.26% | 0.09% | 0% | 1848 | 0.0842 | 28.32 | 45.56 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230705 | 46.22 | 46.25 | 45.66 | 45.72 | -1.02% | -0.26% | 0% | 2092 | 0.0959 | 35.14 | 45.84 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230704 | 45.82 | 46.48 | 45.62 | 46.19 | 0.76% | 0.13% | 0% | 3412 | 0.1574 | 50.33 | 46.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230703 | 45.97 | 46.07 | 45.59 | 45.84 | 0% | 0.11% | 0% | 2946 | 0.1349 | 44.39 | 45.79 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230630 | 45.4 | 46.11 | 45.3 | 45.84 | 0.61% | 0.24% | 0% | 3540 | 0.1619 | 57.57 | 45.73 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230629 | 44.64 | 45.9 | 44.6 | 45.56 | 2.02% | 0.24% | 0% | 6315 | 0.287 | 115.51 | 45.45 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230628 | 44.51 | 44.85 | 43.83 | 44.66 | 0.34% | 0.63% | 0% | 3520 | 0.1562 | 68.41 | 44.38 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230627 | 44.34 | 44.6 | 44 | 44.51 | 1.16% | 0.36% | 0% | 2025 | 0.0898 | 38.46 | 44.35 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230626 | 44.5 | 45.15 | 43.91 | 44 | -1.32% | -0.79% | 0% | 2717 | 0.1205 | 49.61 | 44.35 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230621 | 45.29 | 45.74 | 44.58 | 44.59 | -1.65% | -0.98% | 0% | 3136 | 0.1412 | 57.23 | 45.03 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230620 | 45.15 | 45.85 | 44.41 | 45.34 | 0.29% | 0.62% | 0% | 4241 | 0.1911 | 75.45 | 45.06 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230619 | 45.21 | 45.55 | 45.01 | 45.21 | -0.18% | -0.18% | 0% | 2336 | 0.1058 | 38.98 | 45.29 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230616 | 45.24 | 45.46 | 45.1 | 45.29 | 0.27% | 0.04% | 0% | 2483 | 0.1124 | 40.43 | 45.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230615 | 44.98 | 45.18 | 44.7 | 45.17 | 0.8% | 0.33% | 0% | 2179 | 0.0981 | 37.01 | 45.02 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230614 | 45.05 | 45.05 | 44.62 | 44.81 | -0.71% | 0.07% | 0% | 1697 | 0.076 | 27.94 | 44.78 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230613 | 44.98 | 45.18 | 44.62 | 45.13 | 0.33% | 0.42% | 0% | 2588 | 0.1163 | 39.86 | 44.94 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230612 | 44.42 | 45.19 | 43.85 | 44.98 | 1.49% | 1.22% | 0% | 3589 | 0.1595 | 55.37 | 44.44 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230609 | 44.22 | 44.54 | 44.17 | 44.32 | 0.11% | -0.05% | 0% | 1874 | 0.0831 | 30.04 | 44.34 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230608 | 45.45 | 45.45 | 44.22 | 44.27 | -1.84% | -0.81% | 0% | 3639 | 0.1624 | 59.35 | 44.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230607 | 44.8 | 45.48 | 44.8 | 45.1 | -0.24% | -0.13% | 0% | 2593 | 0.1171 | 41.92 | 45.16 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230606 | 46.5 | 46.6 | 45.1 | 45.21 | -2.65% | -1.33% | 0% | 5164 | 0.2366 | 81.25 | 45.82 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230605 | 45.83 | 46.84 | 45.7 | 46.44 | 1.15% | 0.15% | 0% | 4669 | 0.2165 | 79.52 | 46.37 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230602 | 45.76 | 46.05 | 45.64 | 45.91 | 0.42% | -0.02% | 0% | 2413 | 0.1108 | 41.91 | 45.92 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230601 | 46.14 | 46.3 | 45.6 | 45.72 | -1.19% | -0.5% | 0% | 5278 | 0.2425 | 84.47 | 45.95 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230531 | 45.72 | 46.88 | 45.62 | 46.27 | 1.2% | -0.3% | 0% | 6499 | 0.3016 | 107.16 | 46.41 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230530 | 46 | 46.2 | 45.62 | 45.72 | -0.78% | -0.33% | 0% | 2904 | 0.1332 | 49.28 | 45.87 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230529 | 45.83 | 46.79 | 45.65 | 46.08 | 0.09% | -0.13% | 0% | 3418 | 0.1577 | 56.04 | 46.14 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230526 | 46.4 | 46.89 | 45.7 | 46.04 | -1.35% | -0.04% | 0% | 3739 | 0.1722 | 58.06 | 46.06 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230525 | 46.48 | 47.18 | 46.28 | 46.67 | -0.09% | 0.09% | 0% | 5563 | 0.2594 | 86.24 | 46.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230524 | 45.71 | 47.22 | 45.5 | 46.71 | 2.19% | 0.11% | 0% | 8044 | 0.3753 | 125.87 | 46.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230523 | 46.26 | 46.78 | 45.69 | 45.71 | -1.51% | -0.95% | 0% | 4143 | 0.1912 | 70.76 | 46.15 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230522 | 46.09 | 46.66 | 45.45 | 46.41 | 0.69% | 0.67% | 0% | 4286 | 0.1976 | 74.69 | 46.1 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230519 | 47.08 | 47.39 | 46.69 | 47.34 | 0.55% | 0.49% | 0% | 4315 | 0.2033 | 77.14 | 47.11 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230518 | 47.45 | 47.6 | 46.96 | 47.08 | -1.07% | -0.19% | 0% | 4619 | 0.2179 | 81.71 | 47.17 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230517 | 47 | 47.66 | 46.8 | 47.59 | 1.19% | 0.53% | 0% | 5296 | 0.2507 | 95.6 | 47.34 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230516 | 46.89 | 47.05 | 46.4 | 47.03 | 1.05% | 0.77% | 0% | 4258 | 0.1987 | 77.07 | 46.67 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230515 | 46.11 | 46.7 | 45.8 | 46.54 | -0.06% | 0.63% | 0% | 4887 | 0.226 | 85.58 | 46.25 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230510 | 44.58 | 44.97 | 44.26 | 44.9 | 0.67% | 0.58% | 0% | 3067 | 0.1369 | 60.32 | 44.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230509 | 45.5 | 45.58 | 44.51 | 44.6 | -1.98% | -0.49% | 0% | 4822 | 0.2161 | 82.72 | 44.82 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230508 | 45.8 | 45.88 | 45.42 | 45.5 | 0% | -0.04% | 0% | 2766 | 0.1259 | 45.34 | 45.52 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230505 | 46.33 | 46.68 | 45.46 | 45.5 | -1.79% | -0.39% | 0% | 4153 | 0.1897 | 61.24 | 45.68 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230504 | 46.3 | 46.72 | 46.1 | 46.33 | -0.86% | -0.11% | 0% | 3663 | 0.1699 | 53.86 | 46.38 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230428 | 45.77 | 46.77 | 45.68 | 46.73 | 1.9% | 0.54% | 0% | 4781 | 0.2222 | 68.11 | 46.48 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230427 | 45.88 | 46.43 | 45.44 | 45.86 | 0.39% | -0.22% | 0% | 3725 | 0.1712 | 52.29 | 45.96 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230426 | 45 | 46.08 | 44.8 | 45.68 | 1.33% | 0.02% | 0% | 4138 | 0.189 | 57.03 | 45.67 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230425 | 46.68 | 46.89 | 44.7 | 45.08 | -3.63% | -0.99% | 0% | 6411 | 0.2919 | 86.54 | 45.53 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230424 | 46.87 | 46.89 | 46.02 | 46.78 | -0.21% | 0.52% | 0% | 3610 | 0.168 | 49.73 | 46.54 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230421 | 47.96 | 48.17 | 46.85 | 46.88 | -2.27% | -0.87% | 0% | 6133 | 0.29 | 81.01 | 47.29 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230420 | 49.07 | 49.14 | 47.94 | 47.97 | -2.3% | -0.52% | 0% | 6901 | 0.3328 | 92.5 | 48.22 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230419 | 49.98 | 50 | 48.71 | 49.1 | -2% | -0.26% | 0% | 8266 | 0.4069 | 114.95 | 49.23 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230418 | 50.35 | 50.44 | 50.09 | 50.1 | -0.32% | -0.22% | 0% | 4206 | 0.2112 | 58.13 | 50.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230417 | 50.08 | 50.5 | 49.93 | 50.26 | 0.12% | 0.06% | 0% | 4424 | 0.2222 | 56.23 | 50.23 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230414 | 49.93 | 50.28 | 49.86 | 50.2 | 0.72% | 0.2% | 0% | 4461 | 0.2235 | 54.95 | 50.1 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230413 | 50.16 | 50.28 | 49.82 | 49.84 | -1.11% | -0.18% | 0% | 4835 | 0.2414 | 54.69 | 49.93 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230412 | 49.93 | 50.42 | 49.76 | 50.4 | 1.04% | 0.58% | 0% | 4889 | 0.245 | 54.12 | 50.11 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230411 | 50.32 | 50.65 | 49.69 | 49.88 | -0.85% | -0.26% | 0% | 5925 | 0.2963 | 61.94 | 50.01 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230410 | 50.58 | 50.84 | 50 | 50.31 | -0.53% | -0.34% | 0% | 6727 | 0.3396 | 67.04 | 50.48 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230407 | 50.64 | 50.76 | 50.1 | 50.58 | -0.37% | 0.2% | 0% | 5115 | 0.2582 | 49.6 | 50.48 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230406 | 50.69 | 51.2 | 50.42 | 50.77 | 0.47% | -0.02% | 0% | 6191 | 0.3144 | 58.69 | 50.78 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230404 | 50.9 | 51 | 50.36 | 50.53 | -1.73% | -0.04% | 0% | 8764 | 0.443 | 79.67 | 50.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230403 | 50.22 | 51.68 | 50.21 | 51.42 | 2.37% | 0.82% | 0% | 9538 | 0.4864 | 88.77 | 51 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230331 | 49.9 | 50.25 | 49.73 | 50.23 | 0.7% | 0.26% | 0% | 5204 | 0.2607 | 46.88 | 50.1 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230330 | 50.88 | 50.88 | 49.66 | 49.88 | -1.97% | -0.18% | 0% | 8581 | 0.4288 | 70.86 | 49.97 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230329 | 51.58 | 52.12 | 50.85 | 50.88 | -1.89% | -1.11% | 0% | 6873 | 0.3536 | 56.25 | 51.45 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230328 | 51.53 | 51.99 | 50.55 | 51.86 | 0.66% | 1.43% | 0% | 10171 | 0.52 | 80.56 | 51.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230327 | 52.81 | 52.96 | 51.29 | 51.52 | -2.37% | -0.44% | 0% | 10676 | 0.5525 | 81.33 | 51.75 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230324 | 53.46 | 53.46 | 52.69 | 52.77 | -1.25% | -0.43% | 0% | 9325 | 0.4942 | 69.17 | 53 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230323 | 53.79 | 53.85 | 53.42 | 53.44 | -1.27% | -0.26% | 0% | 8167 | 0.4376 | 61.74 | 53.58 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230322 | 53.87 | 54.5 | 53.7 | 54.13 | 0.59% | 0.11% | 0% | 8861 | 0.4791 | 58.93 | 54.07 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230321 | 53.35 | 53.85 | 53.13 | 53.81 | 0.77% | 0.6% | 0% | 7800 | 0.4172 | 48.8 | 53.49 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230320 | 54.08 | 54.17 | 52.91 | 53.4 | -1.69% | 0.13% | 0% | 10536 | 0.5619 | 59.14 | 53.33 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230317 | 53.51 | 55.38 | 53.09 | 54.32 | 1.15% | -0.13% | 0% | 15641 | 0.8507 | 87.72 | 54.39 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230316 | 53.25 | 54.49 | 53.25 | 53.7 | 0.69% | -0.48% | 0% | 13538 | 0.7305 | 74.73 | 53.96 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230315 | 53.28 | 53.77 | 53.28 | 53.33 | 0.02% | -0.36% | 0% | 7728 | 0.4136 | 40.57 | 53.52 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230314 | 55.06 | 55.19 | 52.6 | 53.32 | -3.14% | -0.56% | 0% | 14033 | 0.7525 | 66.77 | 53.62 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230313 | 53.67 | 55.39 | 53.66 | 55.05 | 1.96% | 0.29% | 0% | 15009 | 0.8238 | 68.26 | 54.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230310 | 55.03 | 55.19 | 53.95 | 53.99 | -2.77% | -0.46% | 0% | 12231 | 0.6634 | 48.22 | 54.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230309 | 54.69 | 56 | 54.26 | 55.53 | 1.37% | 0.34% | 0% | 15566 | 0.8615 | 51.85 | 55.34 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230308 | 54 | 54.87 | 53.56 | 54.78 | 0.42% | 0.81% | 0% | 12494 | 0.6789 | 31.37 | 54.34 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230307 | 56.79 | 56.79 | 54.55 | 54.55 | -3.94% | -1.78% | 0% | 22568 | 1.2534 | 57.61 | 55.54 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230306 | 56.9 | 57.17 | 56.27 | 56.79 | 0.07% | 0.34% | 0% | 13856 | 0.7842 | 34.54 | 56.6 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230303 | 56.5 | 57.29 | 56.5 | 56.75 | -0.61% | -0.25% | 0% | 15865 | 0.9025 | 36.72 | 56.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230302 | 56.85 | 57.38 | 56.36 | 57.1 | 0.42% | 0.49% | 0% | 21048 | 1.196 | 44.59 | 56.82 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230301 | 57.33 | 57.48 | 56.4 | 56.86 | -1.91% | 0.09% | 0% | 27269 | 1.5492 | 52.67 | 56.81 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230228 | 56.85 | 58.85 | 56.85 | 57.97 | 0.42% | 0.56% | 0% | 28444 | 1.6397 | 50.92 | 57.65 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230227 | 59.61 | 60.01 | 57.7 | 57.73 | -6.05% | -1.23% | 0% | 44287 | 2.5884 | 71.16 | 58.45 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230224 | 64.2 | 65.52 | 61.36 | 61.45 | -9.83% | -2.85% | 0% | 58150 | 3.678 | 91.61 | 63.25 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230223 | 67.81 | 73.98 | 67.61 | 68.15 | 1.1% | -2.01% | 0% | 86943 | 6.0469 | 144.39 | 69.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230222 | 56.17 | 67.41 | 56.17 | 67.41 | 44.01% | 0.28% | 0% | 13795 | 0.9273 | 38.26 | 67.22 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |