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 | 18.41 | 18.57 | 18.24 | 18.37 | -0.22% | 0.11% | 0% | 7546 | 0.1385 | 68.91 | 18.35 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230927 | 18.15 | 18.63 | 18 | 18.41 | 1.77% | -0.05% | 0% | 18755 | 0.3455 | 174.22 | 18.42 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230926 | 17.88 | 18.19 | 17.73 | 18.09 | 1.01% | 0.5% | 0% | 6673 | 0.1201 | 66.3 | 18 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230925 | 18.12 | 18.16 | 17.82 | 17.91 | -0.72% | -0.17% | 0% | 5525 | 0.0991 | 53.7 | 17.94 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230922 | 17.75 | 18.07 | 17.63 | 18.04 | 1.63% | 0.61% | 0% | 9231 | 0.1655 | 86.57 | 17.93 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230921 | 18.04 | 18.2 | 17.7 | 17.75 | -2.53% | -0.84% | 0% | 11852 | 0.2122 | 112.23 | 17.9 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230920 | 18.38 | 18.57 | 17.99 | 18.21 | 1.51% | -0.27% | 0% | 18327 | 0.3347 | 174.35 | 18.26 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230919 | 18.25 | 18.3 | 17.91 | 17.94 | -1.7% | -0.72% | 0% | 7757 | 0.1402 | 75.45 | 18.07 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230918 | 17.88 | 18.42 | 17.59 | 18.25 | 2.36% | 0.5% | 0% | 8374 | 0.1521 | 74.81 | 18.16 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230915 | 18.01 | 18.13 | 17.78 | 17.83 | -1% | -0.45% | 0% | 5828 | 0.1044 | 49.97 | 17.91 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230914 | 18.25 | 18.27 | 17.88 | 18.01 | -1.58% | -0.17% | 0% | 8402 | 0.1516 | 70.02 | 18.04 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230913 | 18.47 | 18.48 | 18.11 | 18.3 | -1.56% | 0.27% | 0% | 9901 | 0.1807 | 83.34 | 18.25 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230912 | 18.55 | 18.69 | 18.33 | 18.59 | 0.22% | 0.38% | 0% | 7723 | 0.143 | 60.29 | 18.52 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230911 | 18.45 | 18.63 | 18.28 | 18.55 | 0.54% | 0.16% | 0% | 8279 | 0.1533 | 54.28 | 18.52 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230908 | 18.61 | 18.69 | 18.33 | 18.45 | 0.44% | -0.11% | 0% | 7021 | 0.1297 | 43.45 | 18.47 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230907 | 18.66 | 18.7 | 18.37 | 18.37 | -1.61% | -0.76% | 0% | 9220 | 0.1707 | 55.16 | 18.51 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230906 | 18.81 | 18.83 | 18.6 | 18.67 | -0.48% | -0.11% | 0% | 8662 | 0.1619 | 52.6 | 18.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230905 | 18.69 | 18.88 | 18.61 | 18.76 | 0.43% | 0.05% | 0% | 12839 | 0.2407 | 76.53 | 18.75 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230904 | 18.56 | 18.69 | 18.46 | 18.68 | 0.65% | 0.43% | 0% | 11354 | 0.2112 | 65.32 | 18.6 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230901 | 18.48 | 18.59 | 18.31 | 18.56 | 0.43% | 0.49% | 0% | 9638 | 0.178 | 50.87 | 18.47 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230831 | 18.54 | 18.61 | 18.34 | 18.48 | 0.16% | 0.22% | 0% | 8628 | 0.1591 | 41.4 | 18.44 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230830 | 18.45 | 18.7 | 18.33 | 18.45 | 0.49% | -0.22% | 0% | 19845 | 0.367 | 91.53 | 18.49 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230829 | 17.2 | 18.39 | 17.16 | 18.36 | 7.81% | 2% | 0% | 31885 | 0.574 | 156.14 | 18 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230828 | 17.55 | 17.72 | 16.93 | 17.03 | 2.34% | -1.84% | 0% | 17732 | 0.3077 | 87.43 | 17.35 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230825 | 17.36 | 17.37 | 16.58 | 16.64 | -4.15% | -2% | 0% | 14374 | 0.244 | 68.23 | 16.98 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230824 | 17.64 | 17.74 | 17 | 17.36 | -1.14% | 0.4% | 0% | 12129 | 0.2097 | 60.65 | 17.29 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230823 | 18.29 | 18.29 | 17.56 | 17.56 | -4.04% | -1.68% | 0% | 17438 | 0.3115 | 91.4 | 17.86 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230822 | 18.59 | 18.67 | 18 | 18.3 | -2.03% | -0.11% | 0% | 20289 | 0.3716 | 117.7 | 18.32 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230821 | 18.66 | 18.76 | 18.35 | 18.68 | 1.19% | 0.38% | 0% | 24987 | 0.4649 | 161.04 | 18.61 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230818 | 18.28 | 18.77 | 18.15 | 18.46 | 1.1% | -0.49% | 0% | 25826 | 0.479 | 185.65 | 18.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230817 | 17.81 | 18.35 | 17.6 | 18.26 | 1.67% | 1.22% | 0% | 17389 | 0.3137 | 138.48 | 18.04 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230816 | 18.36 | 18.53 | 17.88 | 17.96 | -2.6% | -1.37% | 0% | 16960 | 0.3088 | 144.08 | 18.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230815 | 18.04 | 18.59 | 17.86 | 18.44 | 2.44% | 0.88% | 0% | 23467 | 0.429 | 218.93 | 18.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230814 | 17.8 | 18.01 | 17.72 | 18 | 0.28% | 0.95% | 0% | 5849 | 0.1043 | 61.16 | 17.83 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230811 | 18.08 | 18.14 | 17.88 | 17.95 | -0.99% | -0.06% | 0% | 6446 | 0.1158 | 64.72 | 17.96 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230810 | 17.79 | 18.19 | 17.79 | 18.13 | 1.91% | 0.5% | 0% | 9205 | 0.1661 | 106.24 | 18.04 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230809 | 17.95 | 17.95 | 17.76 | 17.79 | -0.34% | -0.11% | 0% | 4250 | 0.0757 | 46.46 | 17.81 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230808 | 17.86 | 17.99 | 17.82 | 17.85 | 0.17% | -0.22% | 0% | 4851 | 0.0868 | 41.8 | 17.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230807 | 18.03 | 18.03 | 17.81 | 17.82 | -0.94% | -0.11% | 0% | 5633 | 0.1005 | 45.77 | 17.84 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230804 | 18.12 | 18.17 | 17.88 | 17.99 | -0.39% | 0.06% | 0% | 10476 | 0.1884 | 80.53 | 17.98 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230803 | 18.33 | 18.48 | 18 | 18.06 | -1.47% | -0.39% | 0% | 10224 | 0.1854 | 72.36 | 18.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230802 | 18.28 | 18.34 | 18.22 | 18.33 | 0.22% | 0.16% | 0% | 5486 | 0.1004 | 34.52 | 18.3 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230801 | 18.38 | 18.49 | 18.19 | 18.29 | -0.44% | -0.16% | 0% | 9634 | 0.1765 | 51.06 | 18.32 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230731 | 18.31 | 18.42 | 18.25 | 18.37 | 0.16% | 0.22% | 0% | 9781 | 0.1793 | 41 | 18.33 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230728 | 17.9 | 18.34 | 17.76 | 18.34 | 2.12% | 1.21% | 0% | 12769 | 0.2314 | 38.98 | 18.12 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230727 | 18.3 | 18.4 | 17.92 | 17.96 | -1.86% | -1.05% | 0% | 12647 | 0.2295 | 34.87 | 18.15 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230726 | 18.41 | 18.41 | 18.2 | 18.3 | -0.6% | 0.11% | 0% | 10174 | 0.186 | 28.07 | 18.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230725 | 18.29 | 18.45 | 18.21 | 18.41 | 1.49% | 0.22% | 0% | 12561 | 0.2307 | 34.24 | 18.37 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230724 | 18.32 | 18.5 | 18.09 | 18.14 | -1.63% | -0.66% | 0% | 16788 | 0.3065 | 45.39 | 18.26 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230721 | 18.68 | 19.08 | 18.32 | 18.44 | -1.65% | -1.07% | 0% | 21323 | 0.3975 | 59.93 | 18.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230720 | 19.11 | 19.28 | 18.73 | 18.75 | -2.24% | -1.16% | 0% | 27871 | 0.5287 | 83.8 | 18.97 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230719 | 19.55 | 19.55 | 19.07 | 19.18 | -2.64% | -0.31% | 0% | 33188 | 0.6384 | 107.46 | 19.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230718 | 20 | 20 | 19.4 | 19.7 | -3.05% | 0.36% | 0% | 55576 | 1.0912 | 202.4 | 19.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230717 | 19.25 | 20.32 | 18.92 | 20.32 | 5.67% | 2.11% | 0% | 87514 | 1.7415 | 391.03 | 19.9 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230714 | 18.76 | 19.69 | 18.62 | 19.23 | 2.56% | 0% | 0% | 45335 | 0.8719 | 299.78 | 19.23 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230713 | 18.6 | 18.77 | 18.49 | 18.75 | 0.91% | 0.54% | 0% | 13672 | 0.255 | 112.44 | 18.65 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230712 | 18.47 | 18.74 | 18.43 | 18.58 | 0.43% | -0.32% | 0% | 14937 | 0.2785 | 145.65 | 18.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230711 | 18.43 | 18.5 | 18.33 | 18.5 | 0.54% | 0.27% | 0% | 10380 | 0.1915 | 81.72 | 18.45 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230710 | 18.29 | 18.49 | 18.29 | 18.4 | 0.6% | 0.05% | 0% | 5443 | 0.1001 | 51.84 | 18.39 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230707 | 18.26 | 18.44 | 18.26 | 18.29 | -0.54% | -0.27% | 0% | 4797 | 0.088 | 39.76 | 18.34 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230706 | 18.22 | 18.45 | 18.09 | 18.39 | 0.93% | 0.44% | 0% | 6177 | 0.1131 | 37.32 | 18.31 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230705 | 18.46 | 18.46 | 18.2 | 18.22 | -1.03% | -0.27% | 0% | 6852 | 0.1252 | 49.07 | 18.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230704 | 18.47 | 18.47 | 18.33 | 18.41 | 0% | 0.11% | 0% | 7765 | 0.1428 | 45.88 | 18.39 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230703 | 18.56 | 18.56 | 18.32 | 18.41 | 0.05% | 0% | 0% | 9575 | 0.1763 | 56.49 | 18.41 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230630 | 18.57 | 18.59 | 18.34 | 18.4 | -0.16% | -0.33% | 0% | 10931 | 0.2018 | 65.7 | 18.46 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230629 | 18.17 | 18.6 | 18.1 | 18.43 | 1.43% | -0.22% | 0% | 17346 | 0.3203 | 107.86 | 18.47 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230628 | 17.98 | 18.2 | 17.57 | 18.17 | 1.51% | 1.34% | 0% | 14044 | 0.2518 | 92.28 | 17.93 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230627 | 17.36 | 17.92 | 17.33 | 17.9 | 2.87% | 1.36% | 0% | 14443 | 0.2551 | 94.39 | 17.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230626 | 17.88 | 18.26 | 17.33 | 17.4 | -3.81% | -1.64% | 0% | 21880 | 0.387 | 155.79 | 17.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230621 | 18.26 | 18.87 | 18.06 | 18.09 | -0.88% | -1.58% | 0% | 18152 | 0.3337 | 158.64 | 18.38 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230620 | 18.12 | 18.36 | 17.9 | 18.25 | 0.72% | 0.5% | 0% | 11037 | 0.2004 | 108.2 | 18.16 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230619 | 18.19 | 18.4 | 18.09 | 18.12 | -0.38% | -0.55% | 0% | 8474 | 0.1544 | 83.5 | 18.22 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230616 | 18.04 | 18.25 | 18.04 | 18.19 | 0.83% | 0.06% | 0% | 6844 | 0.1244 | 67.22 | 18.18 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230615 | 18.03 | 18.15 | 18 | 18.04 | 0.06% | 0.06% | 0% | 5198 | 0.0937 | 51.05 | 18.03 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230614 | 18.38 | 18.38 | 18.03 | 18.2 | -0.44% | 0.33% | 0% | 6887 | 0.1249 | 67.81 | 18.14 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230613 | 18.16 | 18.45 | 18.15 | 18.28 | 0.11% | -0.05% | 0% | 6647 | 0.1216 | 62.8 | 18.29 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230612 | 17.82 | 18.3 | 17.59 | 18.26 | 2.82% | 1.28% | 0% | 12718 | 0.2293 | 116.72 | 18.03 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230609 | 17.73 | 17.83 | 17.64 | 17.76 | 0.4% | 0.11% | 0% | 4916 | 0.0872 | 45.74 | 17.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230608 | 17.97 | 18.05 | 17.64 | 17.69 | -1.83% | -0.56% | 0% | 6401 | 0.1139 | 54.44 | 17.79 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230607 | 17.87 | 18.02 | 17.72 | 18.02 | 0.9% | 0.61% | 0% | 6589 | 0.118 | 49.28 | 17.91 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230606 | 18.34 | 18.35 | 17.8 | 17.86 | -2.35% | -1.16% | 0% | 9783 | 0.1768 | 70.42 | 18.07 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230605 | 18.34 | 18.34 | 18.18 | 18.29 | 0% | 0.27% | 0% | 8502 | 0.1551 | 61.32 | 18.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230602 | 18.11 | 18.31 | 18.07 | 18.29 | 0.99% | 0.33% | 0% | 7136 | 0.1301 | 50.56 | 18.23 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230601 | 18.22 | 18.3 | 17.94 | 18.11 | -0.28% | -0.28% | 0% | 7491 | 0.136 | 75.23 | 18.16 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230531 | 18.33 | 18.43 | 18.07 | 18.16 | -1.36% | -0.22% | 0% | 9976 | 0.1816 | 100.45 | 18.2 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230530 | 18.31 | 18.6 | 18.25 | 18.41 | 0.05% | -0.11% | 0% | 7396 | 0.1363 | 50.91 | 18.43 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230529 | 18.43 | 18.51 | 18.29 | 18.4 | -0.27% | 0.16% | 0% | 7414 | 0.1362 | 51.01 | 18.37 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230526 | 18.65 | 18.65 | 18.2 | 18.45 | -1.07% | 0.49% | 0% | 10171 | 0.1867 | 66.12 | 18.36 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230525 | 18.4 | 18.68 | 18.31 | 18.65 | 1.63% | 0.7% | 0% | 15402 | 0.2853 | 104.78 | 18.52 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230524 | 18.27 | 18.46 | 18.03 | 18.35 | 0.44% | 0.11% | 0% | 9835 | 0.1803 | 72.49 | 18.33 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230523 | 18.41 | 18.55 | 18.21 | 18.27 | -0.71% | -0.6% | 0% | 10073 | 0.1851 | 77.54 | 18.38 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230522 | 18.1 | 18.44 | 18.02 | 18.4 | 1.83% | 0.55% | 0% | 11070 | 0.2026 | 87.07 | 18.3 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230519 | 18 | 18.1 | 17.91 | 18.07 | 0.28% | 0.17% | 0% | 6822 | 0.1231 | 52.77 | 18.04 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230518 | 18.12 | 18.15 | 17.91 | 18.02 | -0.39% | 0% | 0% | 7265 | 0.1309 | 54.14 | 18.02 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230517 | 17.78 | 18.1 | 17.66 | 18.09 | 2.15% | 0.5% | 0% | 13057 | 0.235 | 96.48 | 18 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230516 | 17.84 | 17.9 | 17.63 | 17.71 | -0.62% | 0% | 0% | 7043 | 0.1247 | 53.14 | 17.71 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230515 | 18 | 18.07 | 17.53 | 17.82 | -0.78% | 0.45% | 0% | 14801 | 0.2626 | 104.9 | 17.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230510 | 17.3 | 17.63 | 17.18 | 17.52 | 1.15% | 0.4% | 0% | 8023 | 0.14 | 80.76 | 17.45 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230509 | 17.72 | 17.72 | 17.26 | 17.32 | -1.93% | -0.4% | 0% | 9470 | 0.1647 | 61.91 | 17.39 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230508 | 17.6 | 17.76 | 17.46 | 17.66 | -0.17% | 0.17% | 0% | 7682 | 0.1354 | 46.22 | 17.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230505 | 17.8 | 17.84 | 17.55 | 17.69 | -0.67% | 0.34% | 0% | 7392 | 0.1303 | 38.19 | 17.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230504 | 17.72 | 17.97 | 17.69 | 17.81 | 0.62% | -0.17% | 0% | 9472 | 0.169 | 47.57 | 17.84 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230428 | 17.4 | 17.77 | 17.29 | 17.7 | 2.37% | 0.68% | 0% | 11653 | 0.2049 | 56.67 | 17.58 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230427 | 17.34 | 17.61 | 17.17 | 17.29 | 0.06% | -0.69% | 0% | 9242 | 0.1609 | 43.72 | 17.41 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230426 | 17 | 17.41 | 16.96 | 17.28 | 1.59% | 0% | 0% | 9757 | 0.1686 | 43.34 | 17.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230425 | 17.56 | 17.56 | 16.68 | 17.01 | -3.52% | -0.23% | 0% | 13030 | 0.2222 | 57.76 | 17.05 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230424 | 17.58 | 17.69 | 17.26 | 17.63 | 0.23% | 1.03% | 0% | 9734 | 0.1699 | 45.84 | 17.45 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230421 | 18.45 | 18.45 | 17.55 | 17.59 | -4.56% | -1.95% | 0% | 19007 | 0.341 | 90.01 | 17.94 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230420 | 18.86 | 19 | 18.42 | 18.43 | -3.51% | -1.02% | 0% | 19847 | 0.3696 | 103.81 | 18.62 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230419 | 18.5 | 19.29 | 18.25 | 19.1 | 3.24% | 1.27% | 0% | 30576 | 0.5767 | 171.49 | 18.86 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230418 | 18.62 | 18.73 | 18.4 | 18.5 | -0.96% | 0.11% | 0% | 8692 | 0.1606 | 52.21 | 18.48 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230417 | 18.46 | 18.72 | 18.41 | 18.68 | 1.19% | 0.54% | 0% | 10761 | 0.1999 | 65.99 | 18.58 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230414 | 18.44 | 18.69 | 18.36 | 18.46 | 0.11% | -0.11% | 0% | 9764 | 0.1804 | 60.02 | 18.48 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230413 | 18.77 | 18.77 | 18.3 | 18.44 | -1.81% | -0.22% | 0% | 15510 | 0.2866 | 91.54 | 18.48 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230412 | 18.7 | 18.86 | 18.69 | 18.78 | 0.05% | 0.05% | 0% | 8915 | 0.1673 | 56.82 | 18.77 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230411 | 18.84 | 18.94 | 18.66 | 18.77 | -0.32% | 0.05% | 0% | 7831 | 0.1469 | 46.99 | 18.76 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230410 | 19.29 | 19.44 | 18.77 | 18.83 | -2.38% | -0.84% | 0% | 15616 | 0.2966 | 88.66 | 18.99 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230407 | 19.31 | 19.47 | 19.2 | 19.29 | 0.1% | -0.31% | 0% | 7709 | 0.1492 | 41.48 | 19.35 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230406 | 19.38 | 19.4 | 19.1 | 19.27 | -1.13% | 0.16% | 0% | 10054 | 0.1934 | 50.12 | 19.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230404 | 19.77 | 19.89 | 19.24 | 19.49 | -1.81% | 0.15% | 0% | 16307 | 0.3173 | 79.67 | 19.46 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230403 | 19.85 | 19.9 | 19.62 | 19.85 | 0.4% | 0.35% | 0% | 10604 | 0.2098 | 51.94 | 19.78 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230331 | 19.57 | 19.89 | 19.53 | 19.77 | 1.02% | 0.41% | 0% | 11184 | 0.2202 | 51.2 | 19.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230330 | 20.04 | 20.08 | 18.5 | 19.57 | -2.35% | 0.2% | 0% | 17475 | 0.3412 | 74.79 | 19.53 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230329 | 20.13 | 20.17 | 19.96 | 20.04 | -0.4% | 0.05% | 0% | 8857 | 0.1774 | 37.96 | 20.03 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230328 | 20.53 | 20.58 | 20.04 | 20.12 | -1.95% | -0.4% | 0% | 13626 | 0.2752 | 57.68 | 20.2 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230327 | 20.67 | 20.7 | 20.39 | 20.52 | -1.01% | 0.15% | 0% | 13054 | 0.2675 | 55.76 | 20.49 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230324 | 20.35 | 20.9 | 20.26 | 20.73 | 2.32% | 0.63% | 0% | 22646 | 0.4666 | 98.09 | 20.6 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230323 | 20.46 | 20.46 | 20.16 | 20.26 | -1.17% | 0.05% | 0% | 13235 | 0.268 | 95.87 | 20.25 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230322 | 20.44 | 20.68 | 20.38 | 20.5 | 0.49% | -0.05% | 0% | 11000 | 0.2256 | 47.92 | 20.51 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230321 | 20.15 | 20.43 | 20.06 | 20.4 | 1.24% | 0.74% | 0% | 12046 | 0.2439 | 52.16 | 20.25 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230320 | 20.38 | 20.47 | 19.87 | 20.15 | -1.56% | 0.15% | 0% | 14033 | 0.2823 | 58.09 | 20.12 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230317 | 20.5 | 20.55 | 20.38 | 20.47 | 0.49% | 0.05% | 0% | 10066 | 0.206 | 41.9 | 20.46 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230316 | 20.66 | 20.83 | 20.35 | 20.37 | -2.07% | -0.63% | 0% | 12812 | 0.2626 | 49.13 | 20.5 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230315 | 20.79 | 20.95 | 20.75 | 20.8 | 0.82% | -0.24% | 0% | 11243 | 0.2344 | 43.42 | 20.85 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230314 | 21.02 | 21.08 | 20.46 | 20.63 | -2.32% | -0.48% | 0% | 16267 | 0.3372 | 60.41 | 20.73 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230313 | 21.04 | 21.23 | 20.77 | 21.12 | 0.52% | 0.67% | 0% | 11952 | 0.2507 | 42.52 | 20.98 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230310 | 21.4 | 21.56 | 21.01 | 21.01 | -2.37% | -0.85% | 0% | 16086 | 0.3408 | 50.96 | 21.19 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230309 | 21.25 | 21.8 | 21.15 | 21.52 | 0.8% | 0.42% | 0% | 19337 | 0.4143 | 55.41 | 21.43 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230308 | 21.03 | 21.43 | 21.01 | 21.35 | 0.95% | 0.28% | 0% | 12741 | 0.2712 | 34.28 | 21.29 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230307 | 21.7 | 21.7 | 21.13 | 21.15 | -2.31% | -0.8% | 0% | 21974 | 0.4685 | 57.58 | 21.32 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230306 | 21.81 | 21.82 | 21.45 | 21.65 | -0.37% | 0.32% | 0% | 18597 | 0.4013 | 47.64 | 21.58 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230303 | 22.29 | 22.29 | 21.56 | 21.73 | -2.47% | -0.55% | 0% | 36819 | 0.8046 | 93.17 | 21.85 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230302 | 22.49 | 22.59 | 22.23 | 22.28 | -1.15% | -0.27% | 0% | 22278 | 0.4977 | 57.44 | 22.34 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230301 | 22.4 | 22.54 | 22.3 | 22.54 | -0.22% | 0.49% | 0% | 18488 | 0.4147 | 43.18 | 22.43 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230228 | 22.48 | 22.68 | 22.19 | 22.59 | 0.22% | 0.76% | 0% | 25477 | 0.5712 | 53.68 | 22.42 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230227 | 23.05 | 23.29 | 22.51 | 22.54 | -3.34% | -1.18% | 0% | 38905 | 0.8875 | 72.91 | 22.81 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230224 | 22.83 | 23.68 | 22.73 | 23.32 | 1.44% | 0.43% | 0% | 47390 | 1.1004 | 83.12 | 23.22 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230223 | 22.66 | 23.18 | 22.63 | 22.99 | 1.77% | 0.31% | 0% | 34688 | 0.7951 | 57.25 | 22.92 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230222 | 22.54 | 22.81 | 22.47 | 22.59 | -0.83% | 0% | 0% | 19714 | 0.4453 | 31.83 | 22.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230221 | 22.8 | 22.94 | 22.43 | 22.78 | -0.44% | 0.53% | 0% | 24492 | 0.555 | 39.05 | 22.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230220 | 22.6 | 23.04 | 22.45 | 22.88 | 1.28% | 0.48% | 0% | 27838 | 0.6338 | 45.43 | 22.77 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230217 | 22.49 | 22.68 | 22.27 | 22.59 | 0.36% | 0.36% | 0% | 27199 | 0.6122 | 43.16 | 22.51 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230216 | 23.56 | 23.62 | 22.29 | 22.51 | -4.78% | -2.17% | 0% | 51134 | 1.1765 | 83.23 | 23.01 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230215 | 23.89 | 24.04 | 23.47 | 23.64 | -1.05% | -0.13% | 0% | 46583 | 1.1026 | 80.14 | 23.67 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230214 | 23.8 | 24.5 | 23.67 | 23.89 | 0.72% | -0.54% | 0% | 79267 | 1.9042 | 139 | 24.02 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230213 | 22.95 | 23.78 | 22.85 | 23.72 | 2.42% | 1.02% | 0% | 74328 | 1.7452 | 142.28 | 23.48 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230210 | 22.66 | 23.78 | 22.6 | 23.16 | 2.12% | -0.6% | 0% | 70879 | 1.6517 | 144.75 | 23.3 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230209 | 22.25 | 22.72 | 22.09 | 22.68 | 1.48% | 0.62% | 0% | 30090 | 0.6782 | 66 | 22.54 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230208 | 22.68 | 22.8 | 22.3 | 22.35 | -1.32% | -0.45% | 0% | 24923 | 0.5594 | 55.58 | 22.45 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230207 | 22.58 | 22.73 | 22.44 | 22.65 | 0.76% | 0.35% | 0% | 24800 | 0.5598 | 54.09 | 22.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230206 | 23.09 | 23.09 | 22.42 | 22.48 | -3.23% | -0.57% | 0% | 43711 | 0.9882 | 88.95 | 22.61 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230203 | 23.06 | 23.55 | 23 | 23.23 | 0.3% | 0.09% | 0% | 39039 | 0.9061 | 81.36 | 23.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230202 | 23.4 | 23.4 | 23.05 | 23.16 | -1.45% | -0.17% | 0% | 47290 | 1.097 | 95.3 | 23.2 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230201 | 23.02 | 23.57 | 22.8 | 23.5 | 2.49% | 1.16% | 0% | 59695 | 1.3867 | 112.47 | 23.23 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230131 | 22.83 | 22.97 | 22.7 | 22.93 | -0.39% | 0.35% | 0% | 31712 | 0.7245 | 56.31 | 22.85 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230130 | 22.67 | 23.03 | 22.45 | 23.02 | 3.04% | 1.19% | 0% | 56218 | 1.279 | 86.73 | 22.75 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230120 | 22.09 | 22.4 | 22.03 | 22.34 | 1.18% | 0.31% | 0% | 33269 | 0.7409 | 43.74 | 22.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230119 | 22.1 | 22.3 | 21.83 | 22.08 | -1.08% | -0.05% | 0% | 36447 | 0.8052 | 45.11 | 22.09 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230118 | 22.1 | 22.7 | 21.86 | 22.32 | 1.22% | -0.13% | 0% | 47810 | 1.0685 | 47.51 | 22.35 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230117 | 22.71 | 22.77 | 22.01 | 22.05 | -3.2% | -0.9% | 0% | 60804 | 1.3531 | 49.04 | 22.25 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230116 | 22.72 | 23.12 | 22.66 | 22.78 | -0.09% | -0.13% | 0% | 43302 | 0.9876 | 30.94 | 22.81 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230113 | 23.05 | 23.08 | 22.73 | 22.8 | -2.23% | -0.22% | 0% | 52888 | 1.2087 | 33.31 | 22.85 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230112 | 22.8 | 23.61 | 22.62 | 23.32 | 1.26% | 0.82% | 0% | 81863 | 1.8935 | 48.5 | 23.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230111 | 23.62 | 23.96 | 23.01 | 23.03 | -2.04% | -1.71% | 0% | 81043 | 1.8986 | 46.72 | 23.43 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230110 | 23.87 | 24.15 | 23.38 | 23.51 | -3.96% | -1.09% | 0% | 105091 | 2.4981 | 61.15 | 23.77 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230109 | 23.08 | 25.18 | 22.53 | 24.48 | 5.52% | 4.97% | 0% | 142743 | 3.329 | 83.96 | 23.32 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230106 | 22.99 | 23.57 | 22.8 | 23.2 | -0.85% | 0.39% | 0% | 109694 | 2.5355 | 67.23 | 23.11 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230105 | 24.83 | 24.93 | 23.29 | 23.4 | -9.58% | -1.22% | 0% | 189301 | 4.4843 | 119.41 | 23.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230104 | 30 | 30.85 | 25.88 | 25.88 | -9.98% | -3.54% | 0% | 226165 | 6.0674 | 174.53 | 26.83 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230103 | 27 | 28.75 | 27 | 28.75 | 9.98% | 1.91% | 0% | 197438 | 5.5703 | 187.57 | 28.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221230 | 23.97 | 26.14 | 23.28 | 26.14 | 10.02% | 4.77% | 0% | 216744 | 5.4084 | 214.14 | 24.95 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221229 | 21.75 | 23.76 | 21.75 | 23.76 | 10% | 3.53% | 0% | 175960 | 4.0382 | 178.71 | 22.95 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221228 | 25 | 25.99 | 21.27 | 21.6 | -8.59% | -9.85% | 0% | 146811 | 3.5175 | 163.92 | 23.96 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221227 | 22.39 | 23.63 | 22.39 | 23.63 | 10.01% | 0.77% | 0% | 91874 | 2.1548 | 98.07 | 23.45 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221226 | 20.33 | 21.99 | 20.33 | 21.48 | 4.27% | 1.75% | 0% | 67471 | 1.4244 | 59.54 | 21.11 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221223 | 21.39 | 21.68 | 20.59 | 20.6 | -6.15% | -2.55% | 0% | 74844 | 1.5821 | 54.36 | 21.14 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221222 | 20.88 | 23.29 | 20.49 | 21.95 | 3.68% | 1.86% | 0% | 112942 | 2.4343 | 77.44 | 21.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221221 | 21.53 | 22.46 | 21.01 | 21.17 | -2.58% | -2.62% | 0% | 77412 | 1.6831 | 57.4 | 21.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221220 | 21.71 | 22.09 | 21.43 | 21.73 | 0.28% | -0.18% | 0% | 49888 | 1.0863 | 39.14 | 21.77 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221219 | 22.52 | 22.88 | 21.42 | 21.67 | -3.77% | -1.41% | 0% | 79136 | 1.7391 | 64.91 | 21.98 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221216 | 23.65 | 23.86 | 22.31 | 22.52 | -6.56% | -2.34% | 0% | 93894 | 2.1656 | 77.79 | 23.06 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221215 | 24 | 24.58 | 23.31 | 24.1 | -3.79% | 0.79% | 0% | 120283 | 2.8765 | 100.41 | 23.91 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221214 | 23.02 | 25.8 | 22.61 | 25.05 | 5.34% | 3.47% | 0% | 165093 | 3.997 | 119.86 | 24.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221213 | 24.23 | 25.58 | 23.78 | 23.78 | -9.99% | -2.34% | 0% | 167508 | 4.0789 | 152.03 | 24.35 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221212 | 29 | 29.57 | 25.88 | 26.42 | -8.1% | -3.22% | 0% | 237682 | 6.4897 | 268.59 | 27.3 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221209 | 28.75 | 28.75 | 28.1 | 28.75 | 9.98% | 0.1% | 0% | 127350 | 3.6577 | 258.05 | 28.72 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221208 | 26.14 | 26.14 | 26.14 | 26.14 | 10.02% | 0.04% | 0% | 7645 | 0.1998 | 32.72 | 26.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221207 | 23.76 | 23.76 | 23.76 | 23.76 | 10% | -0.08% | 0% | 1804 | 0.0429 | 5.21 | 23.78 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221206 | 21.6 | 21.6 | 21.6 | 21.6 | 9.98% | 0% | 0% | 3296 | 0.0712 | 4.48 | 21.6 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |