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 | 16.13 | 16.54 | 16.01 | 16.32 | 1.94% | 0.31% | 0% | 33272 | 0.5413 | 157.28 | 16.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230927 | 15.8 | 16.3 | 15.75 | 16.01 | 1.33% | -0.37% | 0% | 30771 | 0.4944 | 154.64 | 16.07 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230926 | 15.81 | 15.99 | 15.51 | 15.8 | -0.25% | 0.13% | 0% | 19239 | 0.3036 | 98.72 | 15.78 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230925 | 16.1 | 16.14 | 15.81 | 15.84 | -1.98% | -0.44% | 0% | 19977 | 0.3178 | 102.98 | 15.91 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230922 | 15.83 | 16.16 | 15.81 | 16.16 | 1.25% | 0.69% | 0% | 19760 | 0.3171 | 100.18 | 16.05 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230921 | 16.04 | 16.18 | 15.91 | 15.96 | -0.81% | -0.31% | 0% | 15955 | 0.2555 | 80.25 | 16.01 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230920 | 16.2 | 16.22 | 16 | 16.09 | -0.74% | -0.12% | 0% | 17659 | 0.2844 | 84.58 | 16.11 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230919 | 16.21 | 16.38 | 16.16 | 16.21 | -0.92% | -0.18% | 0% | 15642 | 0.254 | 72.87 | 16.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230918 | 16.43 | 16.45 | 16.1 | 16.36 | 0.49% | 0.18% | 0% | 17259 | 0.2818 | 74.5 | 16.33 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230915 | 16.37 | 16.45 | 16.2 | 16.28 | -0.55% | -0.18% | 0% | 16424 | 0.2679 | 61.76 | 16.31 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230914 | 16.65 | 16.67 | 16.27 | 16.37 | -1.68% | -0.3% | 0% | 17866 | 0.2933 | 60.04 | 16.42 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230913 | 16.8 | 17.05 | 16.53 | 16.65 | -0.77% | -0.66% | 0% | 21532 | 0.3608 | 68.07 | 16.76 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230912 | 16.92 | 16.96 | 16.77 | 16.78 | -1.12% | -0.24% | 0% | 17512 | 0.2945 | 49.17 | 16.82 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230911 | 17.11 | 17.13 | 16.79 | 16.97 | -0.7% | 0.35% | 0% | 23268 | 0.3935 | 57.47 | 16.91 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230908 | 17.03 | 17.17 | 16.84 | 17.09 | 0.06% | 0.35% | 0% | 19800 | 0.3371 | 42.95 | 17.03 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230907 | 17.27 | 17.43 | 17.08 | 17.08 | -1.44% | -0.87% | 0% | 25630 | 0.4417 | 47.69 | 17.23 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230906 | 17.29 | 17.45 | 17.22 | 17.33 | 0.23% | -0.06% | 0% | 23745 | 0.4118 | 38.21 | 17.34 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230905 | 17.41 | 17.54 | 17.21 | 17.29 | -1.54% | -0.06% | 0% | 31587 | 0.5466 | 45.86 | 17.3 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230904 | 17.25 | 17.85 | 17.24 | 17.56 | 1.8% | 0.17% | 0% | 47688 | 0.8359 | 63.4 | 17.53 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230901 | 17 | 17.3 | 16.9 | 17.25 | 1.77% | 0.7% | 0% | 47029 | 0.8054 | 55.55 | 17.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230831 | 16.76 | 17.33 | 16.74 | 16.95 | 0.47% | -0.18% | 0% | 41567 | 0.7056 | 42.62 | 16.98 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230830 | 17.42 | 17.44 | 16.76 | 16.87 | -2.82% | -0.76% | 0% | 61823 | 1.0508 | 54.54 | 17 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230829 | 16.45 | 17.39 | 16.37 | 17.36 | 5.6% | 2.12% | 0% | 66975 | 1.1388 | 51.27 | 17 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230828 | 17 | 17 | 16.2 | 16.44 | 3.59% | -1.44% | 0% | 81990 | 1.3672 | 55.87 | 16.68 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230825 | 17.13 | 17.16 | 15.63 | 15.87 | -8% | -1.92% | 0% | 106501 | 1.7235 | 68.86 | 16.18 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230824 | 18.61 | 18.87 | 17.22 | 17.25 | -6.96% | -2.76% | 0% | 109385 | 1.9409 | 81.12 | 17.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230823 | 19.61 | 19.65 | 18.5 | 18.54 | -5.41% | -1.85% | 0% | 82243 | 1.5537 | 69.4 | 18.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230822 | 19.72 | 19.98 | 19.3 | 19.6 | -1.01% | -0.2% | 0% | 91416 | 1.7952 | 84.66 | 19.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230821 | 19.54 | 20.13 | 19.2 | 19.8 | 0.41% | 0.51% | 0% | 109033 | 2.1482 | 107.89 | 19.7 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230818 | 20.23 | 20.43 | 19.71 | 19.72 | -1.94% | -1.35% | 0% | 142768 | 2.8545 | 154.5 | 19.99 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230817 | 19.5 | 20.34 | 19.23 | 20.11 | 1.41% | 1.31% | 0% | 171309 | 3.3999 | 205.18 | 19.85 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230816 | 19.22 | 20.2 | 19.04 | 19.83 | 2.69% | 0.41% | 0% | 172445 | 3.4051 | 246.11 | 19.75 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230815 | 19.5 | 19.88 | 19.01 | 19.31 | 0.52% | -0.26% | 0% | 181871 | 3.5207 | 312.61 | 19.36 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230814 | 17.21 | 19.21 | 17.13 | 19.21 | 10.02% | 2.84% | 0% | 128938 | 2.4087 | 273.55 | 18.68 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230811 | 17.99 | 18.09 | 17.4 | 17.46 | -2.46% | -1.3% | 0% | 34236 | 0.6055 | 78.71 | 17.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230810 | 17.82 | 18 | 17.75 | 17.9 | 0.28% | 0.17% | 0% | 18996 | 0.3394 | 41.27 | 17.87 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230809 | 17.8 | 18.18 | 17.75 | 17.85 | -0.11% | -0.61% | 0% | 20843 | 0.3744 | 39.56 | 17.96 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230808 | 17.96 | 18.22 | 17.8 | 17.87 | -0.83% | -0.56% | 0% | 28779 | 0.5172 | 43.71 | 17.97 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230807 | 18.18 | 18.23 | 17.81 | 18.02 | -2.12% | -0.06% | 0% | 39662 | 0.7151 | 53.48 | 18.03 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230804 | 18.25 | 18.99 | 18.17 | 18.41 | 0.77% | -0.65% | 0% | 51607 | 0.9565 | 66.07 | 18.53 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230803 | 18.45 | 18.58 | 18.18 | 18.27 | -1.67% | -0.22% | 0% | 37263 | 0.6823 | 48.82 | 18.31 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230802 | 18.7 | 19.12 | 18.48 | 18.58 | -1.22% | -0.85% | 0% | 45406 | 0.8509 | 61.64 | 18.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230801 | 18.94 | 19.22 | 18.68 | 18.81 | -1.52% | -0.48% | 0% | 56435 | 1.0667 | 79.18 | 18.9 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230731 | 18.67 | 19.26 | 18.59 | 19.1 | 2.08% | 0.37% | 0% | 68611 | 1.3057 | 96.13 | 19.03 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230728 | 18.89 | 19.26 | 18.39 | 18.71 | -1.73% | 0.11% | 0% | 65510 | 1.2247 | 96.65 | 18.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230727 | 19 | 19.38 | 18.7 | 19.04 | -2.31% | 0.37% | 0% | 83323 | 1.5803 | 131.15 | 18.97 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230726 | 18.66 | 19.69 | 18.58 | 19.49 | 3.51% | 0.88% | 0% | 143273 | 2.7683 | 255.61 | 19.32 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230725 | 18.11 | 19.13 | 18.11 | 18.83 | 2.84% | 0.8% | 0% | 110075 | 2.0564 | 245.48 | 18.68 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230724 | 18.88 | 19.3 | 18.25 | 18.31 | 1.95% | -1.88% | 0% | 97984 | 1.8279 | 274.21 | 18.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230721 | 17.61 | 18.09 | 17.58 | 17.96 | 1.47% | 0.5% | 0% | 25871 | 0.4624 | 86.67 | 17.87 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230720 | 18.18 | 18.19 | 17.68 | 17.7 | -2.37% | -1.01% | 0% | 28580 | 0.5109 | 99.65 | 17.88 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230719 | 18.18 | 18.33 | 18.01 | 18.13 | -0.82% | 0% | 0% | 29066 | 0.5271 | 107.71 | 18.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230718 | 17.72 | 18.35 | 17.55 | 18.28 | 3.28% | 1.05% | 0% | 64969 | 1.1754 | 250.77 | 18.09 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230717 | 17.78 | 17.93 | 17.66 | 17.7 | -1.17% | -0.23% | 0% | 22445 | 0.3982 | 105.01 | 17.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230714 | 17.61 | 18.1 | 17.51 | 17.91 | 1.76% | 0.67% | 0% | 33675 | 0.5991 | 159.05 | 17.79 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230713 | 17.5 | 17.76 | 17.45 | 17.6 | 1.62% | 0% | 0% | 20857 | 0.367 | 106.04 | 17.6 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230712 | 17.6 | 17.65 | 17.31 | 17.32 | -1.65% | -0.74% | 0% | 17947 | 0.3132 | 93.2 | 17.45 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230711 | 17.76 | 17.76 | 17.46 | 17.61 | -1.01% | 0.11% | 0% | 19739 | 0.3472 | 97.78 | 17.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230710 | 17.46 | 18.12 | 17.39 | 17.79 | 2.18% | 0.23% | 0% | 27824 | 0.494 | 131.77 | 17.75 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230707 | 17.4 | 17.5 | 17.18 | 17.41 | -0.29% | 0.46% | 0% | 14475 | 0.2509 | 65.16 | 17.33 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230706 | 17.82 | 17.88 | 17.63 | 17.67 | -0.67% | -0.28% | 0% | 15613 | 0.2767 | 63 | 17.72 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230705 | 18.03 | 18.03 | 17.71 | 17.79 | -0.78% | -0.45% | 0% | 18050 | 0.3225 | 66.86 | 17.87 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230704 | 18.08 | 18.1 | 17.84 | 17.93 | -0.5% | 0.22% | 0% | 15866 | 0.2839 | 53.38 | 17.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230703 | 17.76 | 18.05 | 17.74 | 18.02 | 1.52% | 0.39% | 0% | 20898 | 0.3752 | 58.41 | 17.95 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230630 | 17.61 | 17.82 | 17.59 | 17.75 | 0.57% | 0.06% | 0% | 16795 | 0.298 | 44.49 | 17.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230629 | 17.67 | 17.84 | 17.5 | 17.65 | -0.11% | -0.28% | 0% | 18289 | 0.3238 | 45.54 | 17.7 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230628 | 18.03 | 18.15 | 17.46 | 17.67 | -1.89% | 0.17% | 0% | 24676 | 0.4353 | 58.43 | 17.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230627 | 17.49 | 18.4 | 17.46 | 18.01 | 3.8% | 1.01% | 0% | 34384 | 0.6132 | 74.69 | 17.83 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230626 | 17.8 | 17.81 | 17.35 | 17.35 | -3.34% | -0.91% | 0% | 33648 | 0.5892 | 61.76 | 17.51 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230621 | 18.41 | 18.49 | 17.95 | 17.95 | -2.45% | -1.16% | 0% | 40265 | 0.7311 | 61.04 | 18.16 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230620 | 18.85 | 18.85 | 18.4 | 18.4 | -2.54% | -0.49% | 0% | 41371 | 0.7651 | 59.5 | 18.49 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230619 | 18.85 | 18.96 | 18.71 | 18.88 | -0.47% | 0.21% | 0% | 39566 | 0.7453 | 54.54 | 18.84 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230616 | 18.47 | 19.1 | 18.46 | 18.97 | 3.04% | 0.32% | 0% | 72895 | 1.3788 | 95.94 | 18.91 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230615 | 18.39 | 18.51 | 18.25 | 18.41 | -0.05% | 0.27% | 0% | 35420 | 0.6502 | 44.79 | 18.36 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230614 | 18.59 | 18.73 | 18.42 | 18.42 | -0.91% | -0.54% | 0% | 38013 | 0.704 | 48.35 | 18.52 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230613 | 18.45 | 18.72 | 18.39 | 18.59 | 0.32% | 0.11% | 0% | 35057 | 0.6509 | 44.69 | 18.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230612 | 19.04 | 19.08 | 18.5 | 18.53 | -3.09% | -0.38% | 0% | 63908 | 1.1885 | 80.77 | 18.6 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230609 | 19.3 | 19.57 | 18.88 | 19.12 | -4.16% | -0.05% | 0% | 99051 | 1.8945 | 132.75 | 19.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230608 | 19.4 | 21.4 | 19.26 | 19.95 | 2.36% | -1.53% | 0% | 148858 | 3.0156 | 228.41 | 20.26 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230607 | 19.01 | 19.58 | 19.01 | 19.49 | 2.58% | 0.62% | 0% | 82833 | 1.6046 | 138.58 | 19.37 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230606 | 19.06 | 19.43 | 18.86 | 19 | -0.94% | -0.89% | 0% | 80805 | 1.5487 | 146.74 | 19.17 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230605 | 18.6 | 19.47 | 18.51 | 19.18 | 1.75% | 0.95% | 0% | 76292 | 1.4497 | 151.17 | 19 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230602 | 18.13 | 19.05 | 18.04 | 18.85 | 3.57% | 1.29% | 0% | 82339 | 1.5326 | 172.26 | 18.61 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230601 | 18.39 | 18.39 | 18.09 | 18.2 | -0.82% | 0.11% | 0% | 38252 | 0.6955 | 79.77 | 18.18 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230531 | 18.39 | 18.47 | 18.13 | 18.35 | -0.65% | 0.33% | 0% | 39253 | 0.7179 | 79.8 | 18.29 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230530 | 18.16 | 18.54 | 18.09 | 18.47 | 1.76% | 0.54% | 0% | 43084 | 0.7914 | 85.01 | 18.37 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230529 | 18.5 | 18.57 | 18.12 | 18.15 | -1.68% | -0.87% | 0% | 39300 | 0.7195 | 74.4 | 18.31 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230526 | 18.6 | 18.88 | 18.29 | 18.46 | -1.28% | -0.11% | 0% | 47223 | 0.8727 | 83.39 | 18.48 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230525 | 18.1 | 18.77 | 18.04 | 18.7 | 2.69% | 1.14% | 0% | 76049 | 1.4065 | 110.34 | 18.49 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230524 | 18.05 | 18.35 | 18.02 | 18.21 | 0.5% | -0.16% | 0% | 32500 | 0.5928 | 35.71 | 18.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230523 | 18.4 | 18.41 | 18.05 | 18.12 | -1.52% | -0.44% | 0% | 33521 | 0.61 | 29.2 | 18.2 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230522 | 18.2 | 18.43 | 18.06 | 18.4 | 0.6% | 0.77% | 0% | 41741 | 0.7622 | 31.18 | 18.26 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230519 | 19.13 | 19.15 | 18.01 | 18.29 | -4.49% | -0.33% | 0% | 78621 | 1.4427 | 55.16 | 18.35 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230518 | 19.07 | 19.23 | 18.75 | 19.15 | -0.26% | 0.74% | 0% | 50801 | 0.9656 | 34.71 | 19.01 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230517 | 18.93 | 19.25 | 18.88 | 19.2 | 1.59% | 0.37% | 0% | 49792 | 0.9526 | 32.4 | 19.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230516 | 19.29 | 19.38 | 18.72 | 18.9 | -2.78% | -0.47% | 0% | 62151 | 1.1803 | 36.71 | 18.99 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230515 | 19.62 | 19.75 | 18.59 | 19.44 | -1.37% | 1.04% | 0% | 80758 | 1.5535 | 44.31 | 19.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230510 | 22.2 | 22.22 | 21.1 | 21.28 | -6.67% | -1.57% | 0% | 146039 | 3.1567 | 85.97 | 21.62 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230509 | 22 | 24.15 | 21.45 | 22.8 | 2.93% | 1.11% | 0% | 233271 | 5.2605 | 141.1 | 22.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230508 | 21.3 | 22.67 | 20.91 | 22.15 | 4.63% | 1.42% | 0% | 223784 | 4.8866 | 129.52 | 21.84 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230505 | 20.3 | 21.78 | 20.28 | 21.17 | 3.07% | 0.19% | 0% | 197382 | 4.1711 | 112.68 | 21.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230504 | 20.37 | 20.83 | 20.02 | 20.54 | -1.06% | 0.39% | 0% | 121358 | 2.4825 | 70.97 | 20.46 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230428 | 19.95 | 21.15 | 19.57 | 20.76 | 4.8% | 2.17% | 0% | 153192 | 3.1127 | 87.44 | 20.32 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230427 | 19.78 | 20.55 | 19.24 | 19.81 | -1.69% | -0.5% | 0% | 128372 | 2.5557 | 70.59 | 19.91 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230426 | 20.99 | 21.99 | 19.91 | 20.15 | -5.84% | -3.86% | 0% | 176335 | 3.6953 | 100.96 | 20.96 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230425 | 20.13 | 21.42 | 19.73 | 21.4 | 5.42% | 3.38% | 0% | 196691 | 4.0706 | 118.6 | 20.7 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230424 | 19.57 | 20.7 | 19.2 | 20.3 | 0.64% | 1.05% | 0% | 142699 | 2.8674 | 90.1 | 20.09 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230421 | 20.22 | 21.15 | 19.88 | 20.17 | -0.05% | -1.8% | 0% | 197817 | 4.0636 | 131.14 | 20.54 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230420 | 20.92 | 21.3 | 19.87 | 20.18 | -1.9% | -1.99% | 0% | 276933 | 5.7033 | 188.89 | 20.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230419 | 18.69 | 20.57 | 18.5 | 20.57 | 10% | 3.68% | 0% | 209926 | 4.1651 | 135.55 | 19.84 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230418 | 19.3 | 19.35 | 18.4 | 18.7 | -4.2% | -0.48% | 0% | 113191 | 2.1264 | 68.29 | 18.79 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230417 | 19.32 | 20.41 | 19.03 | 19.52 | 0.1% | -0.36% | 0% | 158014 | 3.096 | 102.12 | 19.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230414 | 18.68 | 19.73 | 18.21 | 19.5 | 3.45% | 2.04% | 0% | 194136 | 3.7108 | 130.72 | 19.11 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230413 | 17.82 | 19.7 | 17.61 | 18.85 | 5.13% | 1.13% | 0% | 157765 | 2.94 | 109.59 | 18.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230412 | 18.1 | 18.19 | 17.9 | 17.93 | -2.08% | -0.22% | 0% | 78010 | 1.4016 | 54.01 | 17.97 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230411 | 18.24 | 18.5 | 17.88 | 18.31 | 0.55% | 0.49% | 0% | 86490 | 1.5755 | 57.18 | 18.22 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230410 | 18.88 | 18.88 | 18.02 | 18.21 | -3.8% | -0.49% | 0% | 109665 | 2.0074 | 70.79 | 18.3 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230407 | 19.49 | 19.49 | 18.86 | 18.93 | -5.59% | -0.73% | 0% | 171275 | 3.2657 | 109.86 | 19.07 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230406 | 19.65 | 20.94 | 19.6 | 20.05 | 2.56% | -0.94% | 0% | 306790 | 6.2087 | 203.34 | 20.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230404 | 17.99 | 19.55 | 17.77 | 19.55 | 10.02% | 2.41% | 0% | 237005 | 4.5255 | 153.68 | 19.09 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230403 | 17.5 | 17.87 | 17.45 | 17.77 | 1.31% | 0.51% | 0% | 71852 | 1.2707 | 41.74 | 17.68 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230331 | 17.42 | 17.68 | 17.36 | 17.54 | 0.17% | -0.06% | 0% | 63983 | 1.1227 | 29.97 | 17.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230330 | 18.31 | 18.48 | 17.51 | 17.51 | -5.35% | -1.74% | 0% | 119207 | 2.1243 | 46.47 | 17.82 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230329 | 19.06 | 19.1 | 18.41 | 18.5 | -3.55% | -0.54% | 0% | 110666 | 2.0583 | 46.61 | 18.6 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230328 | 18.64 | 19.5 | 18.31 | 19.18 | 2.4% | 1.11% | 0% | 157909 | 2.9954 | 67.88 | 18.97 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230327 | 18.58 | 19.09 | 18.35 | 18.73 | 0.97% | 0.21% | 0% | 127692 | 2.387 | 57.81 | 18.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230324 | 19.01 | 19.28 | 18.54 | 18.55 | -5.12% | -1.54% | 0% | 180161 | 3.395 | 78.53 | 18.84 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230323 | 19.01 | 20.25 | 18.71 | 19.55 | 1.24% | 0.15% | 0% | 208176 | 4.0633 | 90.95 | 19.52 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230322 | 20.01 | 20.71 | 19.25 | 19.31 | -9.64% | -2.67% | 0% | 259335 | 5.146 | 114.56 | 19.84 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230321 | 22 | 22.46 | 21.37 | 21.37 | -9.98% | -0.65% | 0% | 259119 | 5.5746 | 127.18 | 21.51 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230320 | 23.99 | 24.7 | 23 | 23.74 | 2.86% | -0.34% | 0% | 348976 | 8.3142 | 200.41 | 23.82 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230317 | 24.08 | 24.11 | 22.68 | 23.08 | 4.96% | -1.87% | 0% | 399256 | 9.3924 | 302.13 | 23.52 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230316 | 21.99 | 21.99 | 21.99 | 21.99 | 10.01% | 0% | 0% | 26538 | 0.5836 | 57.69 | 21.99 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230315 | 19.99 | 19.99 | 19.7 | 19.99 | 10.02% | 0% | 0% | 100150 | 2.0017 | 163.88 | 19.99 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
20230314 | 18.17 | 18.17 | 18.17 | 18.17 | 9.99% | 0% | 0% | 8859 | 0.161 | 36.22 | 18.17 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |