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 | 47.21 | 48.53 | 45.29 | 46.23 | -3.39% | -1.05% | 0% | 55342 | 2.5855 | 101.81 | 46.72 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230927 | 48.76 | 50.5 | 47.6 | 47.85 | -2.53% | -2.31% | 0% | 62306 | 3.0517 | 119.67 | 48.98 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230926 | 47.52 | 50.6 | 47.52 | 49.09 | 2.85% | -0.1% | 0% | 71775 | 3.5271 | 137.03 | 49.14 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230925 | 50.58 | 50.78 | 47.65 | 47.73 | -2.97% | -2.83% | 0% | 54985 | 2.7011 | 104.02 | 49.12 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230922 | 47 | 49.97 | 47 | 49.19 | 3.45% | 0.88% | 0% | 48714 | 2.3755 | 87.23 | 48.76 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230921 | 47.3 | 48.87 | 47.2 | 47.55 | -1.35% | -0.42% | 0% | 30011 | 1.433 | 45.62 | 47.75 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230920 | 47.6 | 50.49 | 47.1 | 48.2 | 1.73% | -1.49% | 0% | 48058 | 2.3513 | 68.87 | 48.93 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230919 | 49.01 | 49.18 | 47.36 | 47.38 | -5.05% | -1.27% | 0% | 44097 | 2.1162 | 59.26 | 47.99 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230918 | 48.61 | 50.88 | 48.61 | 49.9 | 1.4% | -0.32% | 0% | 44932 | 2.2494 | 58.14 | 50.06 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230915 | 50.07 | 50.77 | 48.98 | 49.21 | -2.54% | -0.85% | 0% | 39742 | 1.9722 | 47.26 | 49.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230914 | 52.89 | 52.89 | 49.64 | 50.49 | -5.91% | -0.34% | 0% | 52798 | 2.6749 | 57.93 | 50.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230913 | 53.8 | 54.45 | 51.5 | 53.66 | -0.52% | 1.96% | 0% | 62074 | 3.2671 | 64.06 | 52.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230912 | 55.43 | 57.2 | 53.63 | 53.94 | -1.21% | -2.03% | 0% | 67773 | 3.7313 | 65.96 | 55.06 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230911 | 53.88 | 56.8 | 53.02 | 54.6 | -3.45% | -0.2% | 0% | 70635 | 3.8642 | 66.72 | 54.71 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230908 | 55.39 | 61.45 | 55.26 | 56.55 | -0.48% | -2.94% | 0% | 110665 | 6.4474 | 110.86 | 58.26 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230907 | 56.01 | 58.78 | 55.91 | 56.82 | -0.23% | -0.85% | 0% | 69216 | 3.9665 | 69.53 | 57.31 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230906 | 58 | 58.61 | 55.45 | 56.95 | -3.13% | 0.53% | 0% | 65633 | 3.718 | 62.89 | 56.65 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230905 | 59.6 | 62 | 58.5 | 58.79 | -4.58% | -1.56% | 0% | 81169 | 4.8478 | 76.58 | 59.72 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230904 | 61.67 | 64.58 | 60.5 | 61.61 | 0% | -1.31% | 0% | 81695 | 5.1002 | 76.37 | 62.43 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230901 | 61.2 | 64.81 | 60.85 | 61.61 | -3.1% | -1.3% | 0% | 99978 | 6.2404 | 90.91 | 62.42 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230831 | 61.07 | 65.24 | 59.36 | 63.58 | 3.37% | 1.23% | 0% | 116964 | 7.3466 | 101.4 | 62.81 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230830 | 63 | 64.21 | 58.34 | 61.51 | 5.47% | 0.28% | 0% | 140472 | 8.6159 | 120.73 | 61.34 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230829 | 47.88 | 58.32 | 47.03 | 58.32 | 20% | 5.75% | 0% | 86047 | 4.7457 | 74.31 | 55.15 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230828 | 55.98 | 55.99 | 47.88 | 48.6 | -5.74% | -3.44% | 0% | 74675 | 3.7587 | 58.66 | 50.33 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230825 | 55.01 | 55.85 | 51 | 51.56 | -8.11% | -2.44% | 0% | 93120 | 4.9214 | 73.86 | 52.85 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230824 | 56.01 | 57.74 | 54.32 | 56.11 | -4.61% | -0.32% | 0% | 98489 | 5.5436 | 85.26 | 56.29 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230823 | 55.72 | 65 | 55.66 | 58.82 | 2.3% | -1.04% | 0% | 159631 | 9.4881 | 155.28 | 59.44 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230822 | 54.09 | 59.2 | 53.51 | 57.5 | 4.97% | 1.82% | 0% | 145236 | 8.201 | 153.9 | 56.47 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230821 | 55.96 | 57.16 | 53.33 | 54.78 | -2% | -0.63% | 0% | 121359 | 6.691 | 140.03 | 55.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230818 | 55 | 58.85 | 54 | 55.9 | 8.73% | -0.18% | 0% | 176546 | 9.8873 | 223.43 | 56 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230817 | 42.99 | 51.41 | 42.95 | 51.41 | 20% | 7.89% | 0% | 131028 | 6.2433 | 160.58 | 47.65 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230816 | 45.7 | 46.24 | 42.7 | 42.84 | -7.91% | -2.72% | 0% | 87081 | 3.8353 | 105.26 | 44.04 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230815 | 45.4 | 49.5 | 44.53 | 46.52 | 2% | -0.96% | 0% | 106930 | 5.0227 | 131.21 | 46.97 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230814 | 44.15 | 46.55 | 43.68 | 45.61 | 1.83% | 1.09% | 0% | 78140 | 3.5259 | 99.72 | 45.12 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230811 | 43.3 | 45.48 | 42.7 | 44.79 | 4.04% | 0.95% | 0% | 77301 | 3.4295 | 97.67 | 44.37 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230810 | 44.1 | 44.58 | 42.52 | 43.05 | -2.62% | -0.37% | 0% | 42567 | 1.8394 | 51.71 | 43.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230809 | 44.1 | 44.88 | 43.82 | 44.21 | -0.9% | -0.02% | 0% | 38402 | 1.6982 | 46.36 | 44.22 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230808 | 46.39 | 47.73 | 44.61 | 44.61 | -3.84% | -2.13% | 0% | 59948 | 2.7327 | 67.74 | 45.58 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230807 | 47.2 | 49 | 46.22 | 46.39 | -3.01% | -2.38% | 0% | 72621 | 3.4507 | 82.73 | 47.52 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230804 | 46.5 | 49.68 | 45.8 | 47.83 | 3.1% | 0.86% | 0% | 99280 | 4.7083 | 108.69 | 47.42 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230803 | 46.72 | 47.65 | 45.8 | 46.39 | -4.05% | -0.6% | 0% | 82619 | 3.8557 | 81.35 | 46.67 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230802 | 44.94 | 49 | 44.44 | 48.35 | 6.45% | 2% | 0% | 119824 | 5.68 | 103.21 | 47.4 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230801 | 45.12 | 45.8 | 43.72 | 45.42 | 0.66% | 1.63% | 0% | 51258 | 2.2906 | 41.98 | 44.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230731 | 47 | 47.02 | 44.6 | 45.12 | -2.88% | -1.03% | 0% | 77777 | 3.5458 | 62.79 | 45.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230728 | 44.19 | 49.84 | 43 | 46.46 | 3.71% | -0.39% | 0% | 110085 | 5.1348 | 90.8 | 46.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230727 | 45.01 | 46.37 | 44.36 | 44.8 | 0% | -1.04% | 0% | 63415 | 2.8709 | 50.61 | 45.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230726 | 46.92 | 47.99 | 44.3 | 44.8 | -6.92% | -1.45% | 0% | 95663 | 4.3491 | 72.27 | 45.46 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230725 | 48.76 | 50.69 | 47.74 | 48.13 | 0.27% | -1.43% | 0% | 85965 | 4.198 | 65.88 | 48.83 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230724 | 47.49 | 49.88 | 47.49 | 48 | -9.67% | -1.01% | 0% | 101856 | 4.9393 | 74.34 | 48.49 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230721 | 61.34 | 62.44 | 53.14 | 53.14 | -19.99% | -8.21% | 0% | 147817 | 8.5578 | 125.09 | 57.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230720 | 54.8 | 66.42 | 53.84 | 66.42 | 20% | 9.05% | 0% | 184959 | 11.2666 | 165.64 | 60.91 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230719 | 53.07 | 55.53 | 51.58 | 55.35 | 5.01% | 3.48% | 0% | 91874 | 4.9143 | 74.17 | 53.49 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230718 | 54 | 56.33 | 52.2 | 52.71 | -2.39% | -2.71% | 0% | 75436 | 4.0873 | 57.44 | 54.18 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230717 | 54.01 | 55.28 | 52.8 | 54 | -0.64% | 0.3% | 0% | 62141 | 3.3455 | 44.63 | 53.84 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230714 | 53.4 | 55.68 | 52.51 | 54.35 | 1.53% | -0.62% | 0% | 91503 | 5.0039 | 63.65 | 54.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230713 | 54.36 | 55.05 | 51.51 | 53.53 | -2.76% | 1.15% | 0% | 116881 | 6.185 | 77.63 | 52.92 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230712 | 58.9 | 62.48 | 54.82 | 55.05 | -8.55% | -5.78% | 0% | 134663 | 7.8679 | 97.92 | 58.43 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230711 | 59.3 | 62.08 | 57.37 | 60.2 | 2.77% | 0.72% | 0% | 115035 | 6.8756 | 86.99 | 59.77 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230710 | 62.21 | 63.04 | 58.06 | 58.58 | -5.67% | -2.5% | 0% | 116690 | 7.0102 | 92.52 | 60.08 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230707 | 65.91 | 69.09 | 61.7 | 62.1 | -7.69% | -5.26% | 0% | 126089 | 8.265 | 111.91 | 65.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230706 | 60.4 | 70 | 58.36 | 67.27 | 6.1% | 4.52% | 0% | 150518 | 9.6877 | 133.42 | 64.36 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230705 | 58.75 | 65.88 | 54.51 | 63.4 | 5.04% | 7.66% | 0% | 170398 | 10.0339 | 146.99 | 58.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230704 | 48.9 | 60.36 | 48.45 | 60.36 | 20% | 12.4% | 0% | 149876 | 8.0477 | 127.02 | 53.7 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230703 | 45.45 | 52 | 45 | 50.3 | 10.67% | 2.95% | 0% | 148381 | 7.2493 | 117.02 | 48.86 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230630 | 42.66 | 46.36 | 41.21 | 45.45 | 4.92% | 2.43% | 0% | 144180 | 6.3968 | 111.64 | 44.37 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230629 | 41.47 | 49.76 | 41.47 | 43.32 | 0.84% | -4.05% | 0% | 174198 | 7.8652 | 149.47 | 45.15 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230628 | 36.09 | 44 | 33.74 | 42.96 | 16.71% | 14.16% | 0% | 155100 | 5.836 | 127.61 | 37.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230627 | 35.16 | 39.34 | 35.16 | 36.81 | 5.2% | -1.47% | 0% | 118958 | 4.4438 | 108.29 | 37.36 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230626 | 39.67 | 41.1 | 34.68 | 34.99 | -16.09% | -8.81% | 0% | 131069 | 5.0291 | 133.97 | 38.37 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230621 | 37.01 | 43 | 37.01 | 41.7 | 11.2% | 1.56% | 0% | 158366 | 6.5025 | 195.97 | 41.06 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230620 | 32.44 | 38.84 | 31.21 | 37.5 | 13.95% | 5.28% | 0% | 165856 | 5.9077 | 215 | 35.62 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230619 | 31 | 33.61 | 31 | 32.91 | -2.11% | 2.14% | 0% | 132629 | 4.2739 | 190.04 | 32.22 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230616 | 37.26 | 37.42 | 33 | 33.62 | 7.83% | -6.56% | 0% | 179329 | 6.4528 | 346.88 | 35.98 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230615 | 26.52 | 31.18 | 26.52 | 31.18 | 20.02% | 3.52% | 0% | 77515 | 2.3344 | 184.8 | 30.12 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230614 | 24.64 | 25.98 | 24.1 | 25.98 | 5.4% | 2.73% | 0% | 52539 | 1.3288 | 125.8 | 25.29 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230613 | 24.43 | 24.98 | 24.2 | 24.65 | 0.69% | 0.08% | 0% | 21065 | 0.5189 | 54.78 | 24.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230612 | 24.5 | 24.58 | 23.5 | 24.48 | -1.17% | 1.7% | 0% | 20261 | 0.4877 | 52.17 | 24.07 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230609 | 40.54 | 40.96 | 40.16 | 40.63 | 0.82% | 0.17% | 0% | 13831 | 0.561 | 60.86 | 40.56 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230608 | 40.67 | 40.86 | 39.61 | 40.3 | -0.44% | 0.22% | 0% | 13359 | 0.5371 | 55.29 | 40.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230607 | 40.99 | 41.5 | 40.21 | 40.48 | -0.64% | -0.69% | 0% | 16066 | 0.6549 | 57.98 | 40.76 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230606 | 40.49 | 41.36 | 40.1 | 40.74 | 1.09% | -0.24% | 0% | 18830 | 0.7691 | 58.73 | 40.84 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230605 | 40.35 | 40.86 | 39.92 | 40.3 | 1.03% | -0.17% | 0% | 15808 | 0.6382 | 46 | 40.37 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230602 | 39.98 | 39.98 | 39.21 | 39.89 | 0.38% | 0.83% | 0% | 12628 | 0.4996 | 31.49 | 39.56 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230601 | 39.62 | 40 | 39.36 | 39.74 | 0.4% | 0.13% | 0% | 11178 | 0.4437 | 33.43 | 39.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230531 | 39.36 | 40.45 | 39.2 | 39.58 | 0% | -0.25% | 0% | 11763 | 0.4667 | 32.06 | 39.68 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230530 | 39.8 | 40.3 | 39.21 | 39.58 | -1.03% | -0.1% | 0% | 14678 | 0.5815 | 29.44 | 39.62 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230529 | 39.89 | 40.56 | 39.5 | 39.99 | -0.5% | 0.03% | 0% | 16967 | 0.6784 | 33.49 | 39.98 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230526 | 40.68 | 41.28 | 39.8 | 40.19 | -3.11% | -0.15% | 0% | 22668 | 0.9124 | 43.24 | 40.25 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230525 | 42.54 | 42.65 | 40.58 | 41.48 | -5.51% | 0.19% | 0% | 38278 | 1.5849 | 72.76 | 41.4 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230524 | 40.9 | 45.05 | 40.24 | 43.9 | 5.89% | 2.91% | 0% | 55254 | 2.3571 | 189.36 | 42.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230523 | 42.02 | 42.5 | 40.8 | 41.46 | -3.58% | -0.36% | 0% | 38162 | 1.588 | 155.84 | 41.61 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230522 | 39.79 | 43.8 | 39.7 | 43 | 7.55% | 2.19% | 0% | 54843 | 2.3079 | 260.1 | 42.08 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230519 | 38.62 | 41.48 | 38.62 | 39.98 | 1.09% | 0.1% | 0% | 42653 | 1.7034 | 249.31 | 39.94 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230518 | 36.62 | 41.5 | 36.62 | 39.55 | 8.18% | -0.1% | 0% | 43571 | 1.7249 | 311.81 | 39.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230517 | 35.41 | 36.63 | 35.41 | 36.56 | 2.38% | 0.91% | 0% | 11839 | 0.4289 | 102.91 | 36.23 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230516 | 35.35 | 35.88 | 35.15 | 35.71 | 0.99% | 0.25% | 0% | 9678 | 0.3447 | 77.29 | 35.62 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230515 | 34.74 | 35.38 | 34.6 | 35.36 | 1.78% | 0.65% | 0% | 9467 | 0.3326 | 60.82 | 35.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230510 | 33.49 | 34.31 | 33.42 | 34.13 | 1.82% | 0.56% | 0% | 6105 | 0.2072 | 37.16 | 33.94 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230509 | 34.5 | 34.56 | 33.51 | 33.52 | -2.07% | -0.97% | 0% | 7179 | 0.243 | 44.39 | 33.85 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230508 | 33.7 | 34.34 | 33.61 | 34.23 | 1.48% | 0.44% | 0% | 7116 | 0.2425 | 41.86 | 34.08 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230505 | 34.41 | 34.65 | 33.6 | 33.73 | -2.57% | -0.47% | 0% | 9379 | 0.3179 | 55.25 | 33.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230504 | 34.05 | 34.62 | 33.98 | 34.62 | 1.44% | 0.84% | 0% | 10064 | 0.3455 | 62.03 | 34.33 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230428 | 33.64 | 34.26 | 33.51 | 34.13 | 1.43% | 0.8% | 0% | 12195 | 0.4129 | 76.47 | 33.86 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230427 | 32.8 | 34.11 | 32.8 | 33.65 | 1.2% | 0.27% | 0% | 13049 | 0.4379 | 84.89 | 33.56 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230426 | 32.02 | 34.17 | 32.02 | 33.25 | 0.76% | -0.39% | 0% | 21906 | 0.7312 | 145.41 | 33.38 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230425 | 32.8 | 35.53 | 32.33 | 33 | 5.57% | -3.23% | 0% | 38877 | 1.3258 | 284.09 | 34.1 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230424 | 31.75 | 31.75 | 31.08 | 31.26 | -1.48% | -0.38% | 0% | 6705 | 0.2104 | 59.43 | 31.38 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230421 | 32.7 | 32.71 | 31.65 | 31.73 | -2.61% | -1.09% | 0% | 7578 | 0.2431 | 66.23 | 32.08 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230420 | 33.99 | 33.99 | 32.29 | 32.58 | -3.87% | -0.85% | 0% | 11212 | 0.3684 | 103.29 | 32.86 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230419 | 34.21 | 34.41 | 33.87 | 33.89 | -0.94% | -0.29% | 0% | 5219 | 0.1774 | 54.31 | 33.99 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230418 | 34.71 | 34.75 | 34.05 | 34.21 | -2.01% | -0.23% | 0% | 5202 | 0.1784 | 51.73 | 34.29 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230417 | 34.51 | 35.17 | 34.51 | 34.91 | 0.75% | 0.09% | 0% | 4125 | 0.1439 | 37.1 | 34.88 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230414 | 34.65 | 34.94 | 34.29 | 34.65 | 0.43% | 0.12% | 0% | 3750 | 0.1298 | 32.6 | 34.61 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230413 | 35.36 | 35.57 | 34.5 | 34.5 | -2.82% | -1.29% | 0% | 5972 | 0.2087 | 50.58 | 34.95 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230412 | 34.69 | 35.62 | 34.62 | 35.5 | 2.66% | 1.08% | 0% | 7324 | 0.2572 | 60.03 | 35.12 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230411 | 35.05 | 35.23 | 34.34 | 34.58 | -1.71% | -0.49% | 0% | 6331 | 0.22 | 50.65 | 34.75 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230410 | 36.48 | 36.48 | 35.02 | 35.18 | -1.68% | -0.9% | 0% | 7446 | 0.2643 | 58.38 | 35.5 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230407 | 35.68 | 35.96 | 35.51 | 35.78 | 0% | 0.2% | 0% | 4492 | 0.1604 | 35.5 | 35.71 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230406 | 35.45 | 35.93 | 35.32 | 35.78 | 0.2% | 0.53% | 0% | 4886 | 0.1739 | 35.01 | 35.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230404 | 36.42 | 36.42 | 35.52 | 35.71 | -2.38% | -0.47% | 0% | 6575 | 0.2359 | 45.1 | 35.88 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230403 | 35.28 | 36.82 | 35.22 | 36.58 | 3.71% | 1.08% | 0% | 12619 | 0.4567 | 84.48 | 36.19 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230331 | 34.95 | 35.31 | 34.95 | 35.27 | 0.6% | 0.28% | 0% | 4572 | 0.1608 | 30.06 | 35.17 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230330 | 35.75 | 35.86 | 34.85 | 35.06 | -1.93% | -0.26% | 0% | 7298 | 0.2565 | 46.95 | 35.15 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230329 | 36 | 36.08 | 35.5 | 35.75 | -0.83% | 0.08% | 0% | 7597 | 0.2714 | 50.05 | 35.72 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230328 | 37.3 | 37.36 | 35.85 | 36.05 | -2.09% | -1.1% | 0% | 9453 | 0.3446 | 65.53 | 36.45 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230327 | 36.99 | 37.16 | 36.73 | 36.82 | -0.49% | -0.22% | 0% | 5046 | 0.1862 | 35.11 | 36.9 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230324 | 37.32 | 37.32 | 36.81 | 37 | -0.94% | -0.27% | 0% | 4493 | 0.1667 | 31.57 | 37.1 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230323 | 37.18 | 37.4 | 36.68 | 37.35 | 0.46% | 1.06% | 0% | 8901 | 0.329 | 84.28 | 36.96 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230322 | 37.64 | 37.64 | 37.02 | 37.18 | -0.64% | -0.13% | 0% | 5872 | 0.2186 | 40.97 | 37.23 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230321 | 36.96 | 37.69 | 36.96 | 37.42 | 0.94% | 0.11% | 0% | 6084 | 0.2274 | 41.72 | 37.38 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230320 | 36.87 | 37.46 | 36.8 | 37.07 | 1.51% | -0.35% | 0% | 10453 | 0.3888 | 81.17 | 37.2 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230317 | 36.16 | 36.74 | 35.97 | 36.52 | 1.73% | 0.38% | 0% | 8610 | 0.3132 | 69.62 | 36.38 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230316 | 36.56 | 36.66 | 35.82 | 35.9 | -2.26% | -0.64% | 0% | 6274 | 0.2267 | 48.05 | 36.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230315 | 36.53 | 36.91 | 36.39 | 36.73 | 1.02% | 0.16% | 0% | 6662 | 0.2443 | 48.92 | 36.67 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230314 | 37.2 | 37.2 | 35.8 | 36.36 | -1.86% | -0.16% | 0% | 10677 | 0.3889 | 76.59 | 36.42 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230313 | 37.15 | 37.48 | 36.66 | 37.05 | -1.28% | 0.27% | 0% | 7432 | 0.2746 | 55.08 | 36.95 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230310 | 37.58 | 38.05 | 36.85 | 37.53 | 0.05% | 0.16% | 0% | 10143 | 0.3801 | 74.59 | 37.47 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230309 | 37.37 | 37.52 | 36.98 | 37.51 | 0.37% | 0.64% | 0% | 6475 | 0.2413 | 48.95 | 37.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230308 | 37.1 | 37.55 | 36.82 | 37.37 | 0.59% | 0.51% | 0% | 6832 | 0.254 | 52.36 | 37.18 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230307 | 37.76 | 38.18 | 37.03 | 37.15 | -1.85% | -1.01% | 0% | 8373 | 0.3142 | 65.88 | 37.53 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230306 | 38.31 | 38.34 | 37.5 | 37.85 | -0.81% | 0.13% | 0% | 6344 | 0.2398 | 46.66 | 37.8 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230303 | 39.04 | 39.31 | 37.97 | 38.16 | -2.78% | -0.75% | 0% | 14297 | 0.5497 | 98.56 | 38.45 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230302 | 39.3 | 40.09 | 39.17 | 39.25 | -0.18% | -0.91% | 0% | 12601 | 0.4991 | 87.6 | 39.61 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230301 | 39.3 | 39.46 | 38.87 | 39.32 | 0.38% | 0.41% | 0% | 7147 | 0.2799 | 43.14 | 39.16 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230228 | 38.9 | 39.44 | 38.6 | 39.17 | 0.28% | 0.64% | 0% | 8073 | 0.3142 | 45.08 | 38.92 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230227 | 38.58 | 39.62 | 38.43 | 39.06 | 0.98% | -0.31% | 0% | 11420 | 0.4474 | 58.62 | 39.18 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230224 | 39.29 | 39.38 | 38.53 | 38.68 | -1% | -0.46% | 0% | 7521 | 0.2923 | 33.98 | 38.86 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230223 | 39.26 | 39.5 | 38.81 | 39.07 | -0.23% | -0.26% | 0% | 6715 | 0.263 | 28.12 | 39.17 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230222 | 38.82 | 39.55 | 38.7 | 39.16 | 0.1% | -0.2% | 0% | 8307 | 0.326 | 31.85 | 39.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230221 | 38.55 | 39.75 | 38.55 | 39.12 | 1.35% | -0.36% | 0% | 13222 | 0.5191 | 46.9 | 39.26 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230220 | 37.72 | 38.68 | 37.65 | 38.6 | 1.87% | 0.92% | 0% | 13371 | 0.5115 | 41.84 | 38.25 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230217 | 38.35 | 38.8 | 37.62 | 37.89 | -0.32% | -0.81% | 0% | 12422 | 0.4745 | 38.43 | 38.2 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230216 | 40.3 | 40.57 | 37.6 | 38.01 | -5.94% | -2.89% | 0% | 26320 | 1.0301 | 82.9 | 39.14 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230215 | 41.35 | 41.35 | 40.28 | 40.41 | -1.7% | -0.44% | 0% | 16471 | 0.6686 | 55.27 | 40.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230214 | 40.8 | 41.48 | 40.42 | 41.11 | -0.1% | 0.56% | 0% | 19177 | 0.784 | 63.52 | 40.88 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230213 | 39.45 | 41.29 | 39.45 | 41.15 | 3.5% | 1.18% | 0% | 24372 | 0.9912 | 79.3 | 40.67 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230210 | 40.31 | 40.34 | 39.43 | 39.76 | -1.46% | -0.13% | 0% | 17847 | 0.7104 | 58.61 | 39.81 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230209 | 39.7 | 40.5 | 39.42 | 40.35 | 1.38% | 0.75% | 0% | 20483 | 0.8204 | 67.47 | 40.05 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230208 | 40.8 | 41.1 | 39.79 | 39.8 | -3.52% | -0.8% | 0% | 30255 | 1.2139 | 98.74 | 40.12 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230207 | 39.03 | 42.09 | 39.03 | 41.25 | 5.74% | 0.98% | 0% | 42310 | 1.7283 | 133.91 | 40.85 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230206 | 39.8 | 40.28 | 39.01 | 39.01 | -2.23% | -1.34% | 0% | 18559 | 0.7339 | 60.49 | 39.54 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230203 | 39.81 | 40.32 | 39.21 | 39.9 | -0.03% | 0.33% | 0% | 18665 | 0.7423 | 62.8 | 39.77 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230202 | 40.27 | 40.27 | 39.19 | 39.91 | -0.97% | 0.68% | 0% | 23063 | 0.9143 | 78.42 | 39.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230201 | 39.71 | 40.3 | 39.27 | 40.3 | 0.3% | 1.08% | 0% | 24134 | 0.9623 | 84.37 | 39.87 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230131 | 38.85 | 40.29 | 38.42 | 40.18 | 2.47% | 1.7% | 0% | 28087 | 1.1098 | 97.94 | 39.51 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230130 | 40.08 | 40.47 | 39.11 | 39.21 | -1.21% | -0.96% | 0% | 24389 | 0.9655 | 84.23 | 39.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230120 | 40.22 | 41.5 | 39.1 | 39.69 | 1.64% | -1.12% | 0% | 26823 | 1.0767 | 94.83 | 40.14 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230119 | 39.35 | 40.7 | 38.92 | 39.05 | -3.29% | -1.51% | 0% | 33066 | 1.311 | 122.01 | 39.65 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230118 | 38.03 | 41.65 | 37.61 | 40.38 | 6.46% | 1.38% | 0% | 47535 | 1.8932 | 171.51 | 39.83 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230117 | 36.48 | 38.08 | 36.2 | 37.93 | 4.61% | 1.74% | 0% | 29576 | 1.1026 | 102.24 | 37.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230116 | 36.06 | 36.74 | 35.95 | 36.26 | 0.19% | -0.22% | 0% | 12667 | 0.4603 | 41.29 | 36.34 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230113 | 36.95 | 37.18 | 35.96 | 36.19 | -2.82% | -0.52% | 0% | 16771 | 0.6101 | 50.26 | 36.38 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230112 | 36.12 | 37.29 | 35.92 | 37.24 | 2.28% | 1.44% | 0% | 20655 | 0.7582 | 57.81 | 36.71 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230111 | 37.08 | 38.38 | 36.27 | 36.41 | -2.75% | -2.31% | 0% | 27066 | 1.0087 | 69.74 | 37.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230110 | 38.02 | 39.25 | 37.09 | 37.44 | -2.58% | -1.58% | 0% | 33896 | 1.2895 | 75.01 | 38.04 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230109 | 37.32 | 38.44 | 36.88 | 38.43 | 2.67% | 1.45% | 0% | 24934 | 0.9446 | 53.36 | 37.88 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230106 | 36.63 | 37.88 | 36.62 | 37.43 | 0.92% | 0.13% | 0% | 22698 | 0.8484 | 44.95 | 37.38 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230105 | 36.99 | 37.95 | 35.8 | 37.09 | -0.03% | 0.87% | 0% | 33093 | 1.2167 | 59.77 | 36.77 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230104 | 35.38 | 38.24 | 35.28 | 37.1 | 3.86% | 0.16% | 0% | 41720 | 1.5455 | 71.05 | 37.04 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230103 | 34.02 | 36.18 | 33.76 | 35.72 | 4.29% | 1.25% | 0% | 36541 | 1.2891 | 56 | 35.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221230 | 35.35 | 35.8 | 34.09 | 34.25 | -4.54% | -1.33% | 0% | 39319 | 1.3649 | 53.55 | 34.71 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221229 | 35 | 36.98 | 34.76 | 35.88 | -0.88% | 0.2% | 0% | 39305 | 1.4075 | 49.79 | 35.81 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221228 | 36 | 37.46 | 35.45 | 36.2 | -7.65% | -0.44% | 0% | 57527 | 2.0914 | 61.18 | 36.36 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20221227 | 39.01 | 44.6 | 39.01 | 39.2 | 5.89% | -5.04% | 0% | 89885 | 3.7109 | 79.2 | 41.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |