首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 芯原股份688521
    4. 返回上一页 刷新
股票代码（例：sh688521）       539条   (进入芯原股份股票专站) 芯原股份股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧 
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 61.5 61.5 59.45 59.95 -1.09% 9891.67% 0% 2472409 1.4847 86.01 0.6 0% 0 0% 0 0% 0 0% 0%
20230927 60.11 61.11 59.75 60.61 1.03% 9836.07% 0% 2244134 1.3587 77.66 0.61 0% 0 0% 0 0% 0 0% 0%
20230926 60.64 61.5 59.86 59.99 -1.72% 9898.33% 0% 2252755 1.3625 76.66 0.6 0% 0 0% 0 0% 0 0% 0%
20230925 62.18 62.2 60.6 61.04 -1.83% 9906.56% 0% 2114251 1.2916 71.01 0.61 0% 0 0% 0 0% 0 0% 0%
20230922 59.8 62.3 59.38 62.18 3.96% 9999.99% 0% 2796519 1.7098 90.43 0.61 0% 0 0% 0 0% 0 0% 0%
20230921 60 61.14 59.57 59.81 -0.88% 9868.33% 0% 2011454 1.2114 64.07 0.6 0% 0 0% 0 0% 0 0% 0%
20230920 60.94 61.4 60.09 60.34 -1.32% 9791.8% 0% 2424302 1.472 71.54 0.61 0% 0 0% 0 0% 0 0% 0%
20230919 62.88 62.88 61 61.15 -2.7% 9762.9% 0% 3213131 1.9816 88.79 0.62 0% 0 0% 0 0% 0 0% 0%
20230918 64.16 64.21 62.63 62.85 -3.9% 9876.19% 0% 3148115 1.9924 88.05 0.63 0% 0 0% 0 0% 0 0% 0%
20230915 62.83 66.33 62.62 65.4 4.72% 9961.54% 0% 4437310 2.8625 126.29 0.65 0% 0 0% 0 0% 0 0% 0%
20230914 63.88 63.98 61.86 62.45 -1.98% 9972.58% 0% 2728752 1.703 79.34 0.62 0% 0 0% 0 0% 0 0% 0%
20230913 65.05 65.41 63 63.71 -1.74% 9854.69% 0% 2532640 1.6188 72.87 0.64 0% 0 0% 0 0% 0 0% 0%
20230912 66.8 67.55 64.51 64.84 -2.5% 9875.38% 0% 2708654 1.7608 74.05 0.65 0% 0 0% 0 0% 0 0% 0%
20230911 65.76 67.17 64.64 66.5 1.53% 9975.76% 0% 3004116 1.9919 81.42 0.66 0% 0 0% 0 0% 0 0% 0%
20230908 64.55 66.89 64.05 65.5 1.47% 9824.24% 0% 2607554 1.7111 69.86 0.66 0% 0 0% 0 0% 0 0% 0%
20230907 68.2 68.2 64.52 64.55 -6.69% 9680.3% 0% 4365044 2.8754 120.43 0.66 0% 0 0% 0 0% 0 0% 0%
20230906 65.9 69.51 65 69.18 4.98% 9999.99% 0% 4694850 3.1882 141.69 0.68 0% 0 0% 0 0% 0 0% 0%
20230905 66.75 68.25 65.73 65.9 -0.9% 9735.82% 0% 3429095 2.2956 108.69 0.67 0% 0 0% 0 0% 0 0% 0%
20230904 66.2 66.61 65.45 66.5 0.45% 9975.76% 0% 3042334 2.0085 91.07 0.66 0% 0 0% 0 0% 0 0% 0%
20230901 67.32 67.36 65.03 66.2 -0.82% 9930.3% 0% 2524614 1.6664 68.68 0.66 0% 0 0% 0 0% 0 0% 0%
20230831 65 67.33 64.6 66.75 0.91% 9999.99% 0% 3676313 2.4406 95.92 0.66 0% 0 0% 0 0% 0 0% 0%
20230830 64.1 66.98 64.1 66.15 5.02% 9922.73% 0% 4845875 3.1927 127.36 0.66 0% 0 0% 0 0% 0 0% 0%
20230829 59.13 63.8 59.13 62.99 5.51% 9999.99% 0% 3892424 2.4168 101.08 0.62 0% 0 0% 0 0% 0 0% 0%
20230828 64.24 64.24 59.61 59.7 0.93% 9686.89% 0% 3172502 1.9459 84.3 0.61 0% 0 0% 0 0% 0 0% 0%
20230825 60 60.6 58.86 59.15 -2.57% 9758.33% 0% 1814875 1.0813 46.54 0.6 0% 0 0% 0 0% 0 0% 0%
20230824 59.82 61.35 59.03 60.71 1.52% 9852.46% 0% 2381402 1.4463 61.61 0.61 0% 0 0% 0 0% 0 0% 0%
20230823 60.99 60.99 59.6 59.8 -0.83% 9866.67% 0% 2953075 1.774 77.12 0.6 0% 0 0% 0 0% 0 0% 0%
20230822 58.87 60.68 58.7 60.3 2.9% 9950% 0% 5408767 3.2218 144.21 0.6 0% 0 0% 0 0% 0 0% 0%
20230821 62.95 63.46 58.41 58.6 -7.8% 9666.67% 0% 7139176 4.2605 211.29 0.6 0% 0 0% 0 0% 0 0% 0%
20230818 63.99 65.39 63.41 63.56 1.84% 9831.25% 0% 4521068 2.9047 163.78 0.64 0% 0 0% 0 0% 0 0% 0%
20230817 61.43 64.2 61.43 62.41 -0.14% 9806.35% 0% 3300020 2.0793 121.97 0.63 0% 0 0% 0 0% 0 0% 0%
20230816 64.1 64.45 61.58 62.5 -2.57% 9820.63% 0% 4037180 2.5302 135.53 0.63 0% 0 0% 0 0% 0 0% 0%
20230815 65.97 66.59 63.52 64.15 -2.89% 9923.44% 0% 2474942 1.5921 81.36 0.64 0% 0 0% 0 0% 0 0% 0%
20230814 65.01 66.3 64.08 66.06 -0.36% 9999.99% 0% 2709215 1.7659 88.76 0.65 0% 0 0% 0 0% 0 0% 0%
20230811 67.64 68.07 66.3 66.3 -2.39% 9795.52% 0% 1995698 1.3339 67.5 0.67 0% 0 0% 0 0% 0 0% 0%
20230810 68.57 68.91 67.14 67.92 -0.72% 9888.24% 0% 1501125 1.0166 52.75 0.68 0% 0 0% 0 0% 0 0% 0%
20230809 69.29 70.01 67.95 68.41 -1.91% 9814.49% 0% 1663444 1.1415 58.73 0.69 0% 0 0% 0 0% 0 0% 0%
20230808 69.89 70.6 68.56 69.74 -0.06% 9862.86% 0% 1487921 1.0364 51.66 0.7 0% 0 0% 0 0% 0 0% 0%
20230807 70.37 71.98 69.32 69.78 -0.46% 9868.57% 0% 2511674 1.7654 87.35 0.7 0% 0 0% 0 0% 0 0% 0%
20230804 68.6 70.55 68.19 70.1 2.01% 9914.29% 0% 3158507 2.1958 112.19 0.7 0% 0 0% 0 0% 0 0% 0%
20230803 70.1 70.15 65.01 68.72 -2.59% 9859.42% 0% 5403777 3.7133 196.13 0.69 0% 0 0% 0 0% 0 0% 0%
20230802 70.15 72.86 69.07 70.55 1.22% 9836.62% 0% 4799053 3.3938 199.63 0.71 0% 0 0% 0 0% 0 0% 0%
20230801 68.9 70.1 68.33 69.7 1.16% 9999.99% 0% 2700630 1.8722 119.99 0.69 0% 0 0% 0 0% 0 0% 0%
20230731 67.59 69.14 66.8 68.9 1.95% 9999.99% 0% 2371039 1.6229 98.34 0.68 0% 0 0% 0 0% 0 0% 0%
20230728 66.9 67.67 65.8 67.58 1.92% 9986.57% 0% 1939079 1.299 80.77 0.67 0% 0 0% 0 0% 0 0% 0%
20230727 67.47 67.86 66.3 66.31 -1.68% 9797.01% 0% 1749012 1.1715 68.89 0.67 0% 0 0% 0 0% 0 0% 0%
20230726 67.13 68.21 65.71 67.44 0.37% 9965.67% 0% 2025958 1.3614 72.99 0.67 0% 0 0% 0 0% 0 0% 0%
20230725 66.79 67.63 66.4 67.19 2.02% 9928.36% 0% 1817168 1.2163 58.84 0.67 0% 0 0% 0 0% 0 0% 0%
20230724 67 67.75 65.8 65.86 -1.94% 9878.79% 0% 1813442 1.2051 55.02 0.66 0% 0 0% 0 0% 0 0% 0%
20230721 66.5 67.42 65.8 67.16 0.99% 9923.88% 0% 2390867 1.596 71.02 0.67 0% 0 0% 0 0% 0 0% 0%
20230720 69.1 69.11 66.48 66.5 -3.05% 9679.41% 0% 2650558 1.7929 78.41 0.68 0% 0 0% 0 0% 0 0% 0%
20230719 69.5 70.21 68.4 68.59 -1.89% 9840.58% 0% 2941195 2.0297 85.25 0.69 0% 0 0% 0 0% 0 0% 0%
20230718 69.16 72.96 69.02 69.91 1.08% 9746.48% 0% 3992140 2.8378 118.83 0.71 0% 0 0% 0 0% 0 0% 0%
20230717 69.56 69.96 68.8 69.16 -0.89% 9923.19% 0% 1747149 1.2082 50.65 0.69 0% 0 0% 0 0% 0 0% 0%
20230714 69.97 70.35 69.03 69.78 0.79% 9868.57% 0% 3221069 2.2462 89.71 0.7 0% 0 0% 0 0% 0 0% 0%
20230713 68.81 70.11 68.8 69.23 0.55% 9933.33% 0% 4053943 2.8158 103.23 0.69 0% 0 0% 0 0% 0 0% 0%
20230712 72.04 72.28 68.85 68.85 -4.27% 9735.71% 0% 4869403 3.3976 119.23 0.7 0% 0 0% 0 0% 0 0% 0%
20230711 70.99 73.15 70.28 71.92 2.33% 9888.89% 0% 3409867 2.4533 89.03 0.72 0% 0 0% 0 0% 0 0% 0%
20230710 71.13 72.5 70.18 70.28 -1.32% 9798.59% 0% 2504115 1.7789 63.43 0.71 0% 0 0% 0 0% 0 0% 0%
20230707 71.02 72.57 70.13 71.22 -0.66% 9930.99% 0% 2765218 1.9726 65.67 0.71 0% 0 0% 0 0% 0 0% 0%
20230706 71.08 73.1 70.8 71.69 0.53% 9856.94% 0% 3757320 2.7073 85.93 0.72 0% 0 0% 0 0% 0 0% 0%
20230705 72 73.6 70.9 71.31 -1.48% 9804.17% 0% 2844413 2.0453 62.41 0.72 0% 0 0% 0 0% 0 0% 0%
20230704 72.65 74.33 70.7 72.38 0.3% 9815.07% 0% 3773165 2.7367 80.58 0.73 0% 0 0% 0 0% 0 0% 0%
20230703 72.15 72.9 71.43 72.16 0.33% 9922.22% 0% 3318897 2.3959 70.27 0.72 0% 0 0% 0 0% 0 0% 0%
20230630 75 75.71 71.2 71.92 -3.99% 9752.05% 0% 6126598 4.466 124.94 0.73 0% 0 0% 0 0% 0 0% 0%
20230629 77.55 78.5 73.81 74.91 -3.4% 9888% 0% 5316457 4.0046 111.19 0.75 0% 0 0% 0 0% 0 0% 0%
20230628 78.01 79.66 76.01 77.55 0.25% 9842.31% 0% 3141125 2.4443 66.34 0.78 0% 0 0% 0 0% 0 0% 0%
20230627 79.56 80.55 77.03 77.36 -2.72% 9817.95% 0% 3712061 2.8948 69.8 0.78 0% 0 0% 0 0% 0 0% 0%
20230626 80.44 82.4 77.88 79.52 -2.6% 9840% 0% 4672241 3.72 85.81 0.8 0% 0 0% 0 0% 0 0% 0%
20230621 85.16 85.2 81.5 81.64 -4.13% 9736.14% 0% 4173958 3.4619 80.69 0.83 0% 0 0% 0 0% 0 0% 0%
20230620 87.7 88.8 84.76 85.16 -3.03% 9802.33% 0% 4575371 3.9291 93.02 0.86 0% 0 0% 0 0% 0 0% 0%
20230619 87 89 84.9 87.82 0.32% 9994.25% 0% 3748686 3.2758 79.24 0.87 0% 0 0% 0 0% 0 0% 0%
20230616 87.08 87.8 84.95 87.54 1.21% 9962.07% 0% 3372326 2.9323 66.93 0.87 0% 0 0% 0 0% 0 0% 0%
20230615 88.79 89.3 85.88 86.49 -2.58% 9841.38% 0% 4635791 4.0364 90.5 0.87 0% 0 0% 0 0% 0 0% 0%
20230614 89 89.7 86.72 88.78 -1.95% 9988.64% 0% 5350600 4.7183 100.69 0.88 0% 0 0% 0 0% 0 0% 0%
20230613 87.5 90.86 86.51 90.55 2.12% 9999.99% 0% 5370233 4.7972 96.55 0.89 0% 0 0% 0 0% 0 0% 0%
20230612 87.07 91.89 87.07 88.67 3.27% 9862.92% 0% 7781944 6.9517 137.65 0.89 0% 0 0% 0 0% 0 0% 0%
20230609 85.1 85.86 81.89 85.86 1.49% 9999.99% 0% 5435069 4.5421 87.58 0.84 0% 0 0% 0 0% 0 0% 0%
20230608 84.88 85.19 81.25 84.6 -1.61% 9999.99% 0% 3856724 3.2178 63.01 0.83 0% 0 0% 0 0% 0 0% 0%
20230607 85 86.5 84.3 85.98 1.78% 9999.99% 0% 3278359 2.7963 55 0.85 0% 0 0% 0 0% 0 0% 0%
20230606 86 86.94 83.64 84.48 -2.12% 9838.82% 0% 3567326 3.0408 59.89 0.85 0% 0 0% 0 0% 0 0% 0%
20230605 88.85 90.8 85.78 86.31 -3.04% 9707.95% 0% 6581914 5.7744 113.23 0.88 0% 0 0% 0 0% 0 0% 0%
20230602 89.5 91.2 87.8 89.02 -0.59% 9902.25% 0% 4127346 3.6919 75.51 0.89 0% 0 0% 0 0% 0 0% 0%
20230601 92.96 92.96 89.3 89.55 -4.08% 9740.66% 0% 6930893 6.2779 120.97 0.91 0% 0 0% 0 0% 0 0% 0%
20230531 89 93.36 88.66 93.36 4.21% 9999.99% 0% 8302096 7.5375 151.82 0.91 0% 0 0% 0 0% 0 0% 0%
20230530 87.5 89.9 86.59 89.59 1.7% 9999.99% 0% 6341372 5.5966 124.35 0.88 0% 0 0% 0 0% 0 0% 0%
20230529 88.8 91.7 87.5 88.09 4.87% 9687.78% 0% 9232611 8.2822 192.81 0.9 0% 0 0% 0 0% 0 0% 0%
20230526 80.97 84.68 80.6 84 4.02% 9999.99% 0% 4777956 3.9744 104.43 0.83 0% 0 0% 0 0% 0 0% 0%
20230525 81.6 83.59 78 80.75 1.46% 9993.75% 0% 3812356 3.0533 80.74 0.8 0% 0 0% 0 0% 0 0% 0%
20230524 78.31 81.19 77.6 79.59 0.96% 9848.75% 0% 3342314 2.6597 68.77 0.8 0% 0 0% 0 0% 0 0% 0%
20230523 80.92 81.24 78.66 78.83 -3.47% 9878.48% 0% 4062236 3.2241 81.79 0.79 0% 0 0% 0 0% 0 0% 0%
20230522 84.87 84.87 81.28 81.66 -1.79% 9738.55% 0% 4412540 3.6503 90.6 0.83 0% 0 0% 0 0% 0 0% 0%
20230519 79.48 84.48 79.48 83.15 4.62% 9918.07% 0% 7877584 6.5234 157.84 0.83 0% 0 0% 0 0% 0 0% 0%
20230518 78.02 81.72 77.81 79.48 1.66% 9835% 0% 5240154 4.1681 102.77 0.8 0% 0 0% 0 0% 0 0% 0%
20230517 77.29 78.35 76.34 78.18 1.53% 9923.08% 0% 3611562 2.806 64.44 0.78 0% 0 0% 0 0% 0 0% 0%
20230516 77.56 78.95 76.1 77 -0.36% 9900% 0% 4532707 3.4986 70.43 0.77 0% 0 0% 0 0% 0 0% 0%
20230515 78.4 79.34 76.04 77.28 -1.97% 9936.36% 0% 4576350 3.5259 64.21 0.77 0% 0 0% 0 0% 0 0% 0%
20230510 79.49 80.9 78.37 79.7 -0.37% 9988.61% 0% 4441201 3.5252 56.03 0.79 0% 0 0% 0 0% 0 0% 0%
20230509 80.58 82.44 79.8 80 -1.47% 9776.54% 0% 4745759 3.854 50.63 0.81 0% 0 0% 0 0% 0 0% 0%
20230508 82.2 83.68 81.01 81.19 -1.26% 9801.22% 0% 4153927 3.4089 38.18 0.82 0% 0 0% 0 0% 0 0% 0%
20230505 83.3 84.77 81.51 82.23 -0.3% 9807.23% 0% 4920398 4.0787 40.07 0.83 0% 0 0% 0 0% 0 0% 0%
20230504 83.4 83.8 80.11 82.48 -1.36% 9958.54% 0% 5652380 4.629 44.37 0.82 0% 0 0% 0 0% 0 0% 0%
20230428 82.09 83.99 81.53 83.62 1.41% 9974.7% 0% 7018892 5.8136 54.59 0.83 0% 0 0% 0 0% 0 0% 0%
20230427 81 84.37 81 82.46 0.81% 9834.94% 0% 8620230 7.1353 61.79 0.83 0% 0 0% 0 0% 0 0% 0%
20230426 85.85 86.99 80.44 81.8 -5.92% 9755.42% 0% 10791382 8.9107 74.88 0.83 0% 0 0% 0 0% 0 0% 0%
20230425 87.21 90.15 85.99 86.95 -1.19% 9780.68% 0% 10012760 8.7647 71.68 0.88 0% 0 0% 0 0% 0 0% 0%
20230424 89.33 91.23 86 88 -2.97% 9900% 0% 13461647 11.8505 90.45 0.88 0% 0 0% 0 0% 0 0% 0%
20230421 102.01 102.01 90 90.69 -12.8% 9446.32% 0% 17171231 16.3033 120.91 0.95 0% 0 0% 0 0% 0 0% 0%
20230420 96 104.85 96 104 6.7% 9999.99% 0% 16665314 17.0253 131.1 1.02 0% 0 0% 0 0% 0 0% 0%
20230419 97.5 101.27 94.5 97.47 2.89% 9845.92% 0% 16210266 15.9133 121.48 0.98 0% 0 0% 0 0% 0 0% 0%
20230418 93.28 96.22 91.56 94.73 1.1% 9977.66% 0% 7076297 6.6369 49.4 0.94 0% 0 0% 0 0% 0 0% 0%
20230417 94.5 95.52 92.31 93.7 -1.77% 9868.09% 0% 7247709 6.7788 46.94 0.94 0% 0 0% 0 0% 0 0% 0%
20230414 94.5 96.1 89.3 95.39 2.19% 9999.99% 0% 15817209 14.6951 98.39 0.93 0% 0 0% 0 0% 0 0% 0%
20230413 97.61 98.46 92.65 93.35 -5.23% 9726.32% 0% 11147499 10.5814 71.9 0.95 0% 0 0% 0 0% 0 0% 0%
20230412 97.3 100.98 93.66 98.5 2.58% 9849.49% 0% 12394586 12.2143 80.96 0.99 0% 0 0% 0 0% 0 0% 0%
20230411 101 101.78 92.5 96.02 -3.82% 9798.97% 0% 17935142 17.3745 111.3 0.97 0% 0 0% 0 0% 0 0% 0%
20230410 111.01 114.08 99.83 99.83 -8.55% 9317.92% 0% 14872829 15.7401 103.45 1.06 0% 0 0% 0 0% 0 0% 0%
20230407 105.73 110.68 103 109.16 4.05% 9999.99% 0% 10668136 11.3629 72.37 1.07 0% 0 0% 0 0% 0 0% 0%
20230406 109.52 118.63 104 104.91 -5.32% 9266.96% 0% 16235658 18.1458 108.53 1.12 0% 0 0% 0 0% 0 0% 0%
20230404 101.6 116.88 101.55 110.8 6.32% 9972.73% 0% 17561170 19.3218 122.79 1.1 0% 0 0% 0 0% 0 0% 0%
20230403 101 108 99.2 104.21 7.54% 9999.99% 0% 16170163 16.7077 113.16 1.03 0% 0 0% 0 0% 0 0% 0%
20230331 93.81 97 91.77 96.9 4.19% 9999.99% 0% 12439441 11.8248 83.3 0.95 0% 0 0% 0 0% 0 0% 0%
20230330 95.04 95.98 89.28 93 -4.45% 9900% 0% 13576389 12.5948 89.37 0.93 0% 0 0% 0 0% 0 0% 0%
20230329 92.77 98 90.01 97.33 3.9% 9999.99% 0% 15315316 14.3969 108.67 0.94 0% 0 0% 0 0% 0 0% 0%
20230328 91.84 100.9 91.84 93.68 0.92% 9658.33% 0% 18231936 17.4894 140.33 0.96 0% 0 0% 0 0% 0 0% 0%
20230327 90.6 95.3 89.51 92.83 -0.08% 9990.22% 0% 14679982 13.5726 120.45 0.92 0% 0 0% 0 0% 0 0% 0%
20230324 93.98 96.2 88.01 92.9 -3.28% 9997.83% 0% 22448358 20.6854 200 0.92 0% 0 0% 0 0% 0 0% 0%
20230323 81.93 96.05 81.93 96.05 20% 9999.99% 0% 23316424 21.6376 247.71 0.93 0% 0 0% 0 0% 0 0% 0%
20230322 76.8 81 74.2 80.04 4.1% 9999.99% 0% 10582647 8.3261 117.43 0.79 0% 0 0% 0 0% 0 0% 0%
20230321 79.48 80.4 74.14 76.89 -3.28% 9885.71% 0% 12433171 9.6175 142.51 0.77 0% 0 0% 0 0% 0 0% 0%
20230320 76 83.4 75.7 79.5 3.22% 9837.5% 0% 13717096 10.93 173.37 0.8 0% 0 0% 0 0% 0 0% 0%
20230317 71.2 79.75 68.8 77.02 10.5% 9999.99% 0% 14491694 10.8293 189.13 0.75 0% 0 0% 0 0% 0 0% 0%
20230316 68.51 70.8 68.45 69.7 0.84% 9857.14% 0% 6019749 4.185 74.98 0.7 0% 0 0% 0 0% 0 0% 0%
20230315 68 71.28 67.01 69.12 3.32% 9917.39% 0% 9406897 6.5358 110.63 0.69 0% 0 0% 0 0% 0 0% 0%
20230314 67.4 67.83 65.1 66.9 -1.23% 9885.07% 0% 8294573 5.5232 88.34 0.67 0% 0 0% 0 0% 0 0% 0%
20230313 67.9 68.08 65.68 67.73 0.25% 9999.99% 0% 6503135 4.3472 72.75 0.67 0% 0 0% 0 0% 0 0% 0%
20230310 66.01 68.72 65 67.56 0.69% 9835.29% 0% 6398348 4.3219 74.63 0.68 0% 0 0% 0 0% 0 0% 0%
20230309 69 69.96 66.36 67.1 -1.61% 9767.65% 0% 8138524 5.5183 97.58 0.68 0% 0 0% 0 0% 0 0% 0%
20230308 65.35 69.12 65 68.2 4.36% 9999.99% 0% 7349352 4.9399 94.4 0.67 0% 0 0% 0 0% 0 0% 0%
20230307 65.31 67.8 64.5 65.35 0.08% 9801.52% 0% 7879562 5.2003 106.07 0.66 0% 0 0% 0 0% 0 0% 0%
20230306 65.2 66.55 63.75 65.3 -1.03% 9946.15% 0% 7965578 5.1916 112.15 0.65 0% 0 0% 0 0% 0 0% 0%
20230303 67.6 68.73 61.52 65.98 -0.6% 9999.99% 0% 14513258 9.3762 211.45 0.65 0% 0 0% 0 0% 0 0% 0%
20230302 69.99 70.68 65.6 66.38 -4.59% 9807.46% 0% 11086152 7.4314 190.19 0.67 0% 0 0% 0 0% 0 0% 0%
20230301 62.63 69.84 62.26 69.57 10.5% 9999.99% 0% 14864601 9.9614 275.46 0.67 0% 0 0% 0 0% 0 0% 0%
20230228 61.5 63.6 61.15 62.96 3.52% 9999.99% 0% 4398710 2.7466 91.12 0.62 0% 0 0% 0 0% 0 0% 0%
20230227 61.8 62.64 60.25 60.82 -2.06% 9870.49% 0% 3927125 2.4019 74.62 0.61 0% 0 0% 0 0% 0 0% 0%
20230224 61.98 63.46 61.23 62.1 1.42% 9916.13% 0% 4716117 2.9471 88.87 0.62 0% 0 0% 0 0% 0 0% 0%
20230223 61 62.22 60.57 61.23 -0.15% 9937.7% 0% 1960148 1.2029 35.75 0.61 0% 0 0% 0 0% 0 0% 0%
20230222 60.94 62.66 60.4 61.32 0.2% 9790.32% 0% 2617485 1.6139 44.23 0.62 0% 0 0% 0 0% 0 0% 0%
20230221 62.38 63.3 60.9 61.2 -1.92% 9770.97% 0% 3864040 2.3891 63.9 0.62 0% 0 0% 0 0% 0 0% 0%
20230220 59.01 62.83 58.66 62.4 5.09% 9999.99% 0% 5301988 3.2496 86.9 0.61 0% 0 0% 0 0% 0 0% 0%
20230217 61.93 62.32 59.27 59.38 -4.72% 9634.43% 0% 6658574 4.0362 110.5 0.61 0% 0 0% 0 0% 0 0% 0%
20230216 64 66.2 61.88 62.32 -2.58% 9637.5% 0% 6965378 4.4591 127.42 0.64 0% 0 0% 0 0% 0 0% 0%
20230215 61.5 65.5 61.46 63.97 3.16% 9895.31% 0% 6081401 3.8701 113.69 0.64 0% 0 0% 0 0% 0 0% 0%
20230214 63.21 66.68 61.8 62.01 -1.48% 9589.06% 0% 7538697 4.8148 144.94 0.64 0% 0 0% 0 0% 0 0% 0%
20230213 60.33 64.38 60.19 62.94 4.02% 9999.99% 0% 5501317 3.4365 112.33 0.62 0% 0 0% 0 0% 0 0% 0%
20230210 62 62 59.78 60.51 0.02% 9819.67% 0% 5568415 3.3837 111.98 0.61 0% 0 0% 0 0% 0 0% 0%
20230209 56.64 60.8 56.64 60.5 6.05% 9999.99% 0% 6849778 4.0628 135.67 0.59 0% 0 0% 0 0% 0 0% 0%
20230208 59.38 60.25 57 57.05 -2.98% 9736.21% 0% 4259566 2.4681 81.02 0.58 0% 0 0% 0 0% 0 0% 0%
20230207 58.4 60.18 58.15 58.8 0.68% 9866.1% 0% 4059330 2.3948 82.6 0.59 0% 0 0% 0 0% 0 0% 0%
20230206 58.5 60.25 57.85 58.4 -0.83% 9798.31% 0% 3807635 2.2394 80.09 0.59 0% 0 0% 0 0% 0 0% 0%
20230203 57.5 59 57.27 58.89 1.89% 9999.99% 0% 4023813 2.34 86.26 0.58 0% 0 0% 0 0% 0 0% 0%
20230202 58.23 60.08 57.4 57.8 1.67% 9865.52% 0% 5980006 3.4966 138.03 0.58 0% 0 0% 0 0% 0 0% 0%
20230201 55 58.69 54.99 56.85 3.38% 9873.68% 0% 5380583 3.0624 136.51 0.57 0% 0 0% 0 0% 0 0% 0%
20230131 56.4 56.97 54.87 54.99 -2.55% 9898.18% 0% 3529219 1.9562 95.79 0.55 0% 0 0% 0 0% 0 0% 0%
20230130 57.68 57.7 56.08 56.43 1.31% 9800% 0% 5268675 2.983 153.14 0.57 0% 0 0% 0 0% 0 0% 0%
20230120 56.65 57.18 55.05 55.7 -2.59% 9846.43% 0% 5561556 3.1175 179.53 0.56 0% 0 0% 0 0% 0 0% 0%
20230119 51.09 57.52 51.09 57.18 14.7% 9999.99% 0% 8474023 4.6209 327.47 0.55 0% 0 0% 0 0% 0 0% 0%
20230118 50.33 50.33 49.3 49.85 0.44% 9870% 0% 1913128 0.9547 81.54 0.5 0% 0 0% 0 0% 0 0% 0%
20230117 48.36 49.93 47.78 49.63 3.2% 9999.99% 0% 2642978 1.3012 108.97 0.49 0% 0 0% 0 0% 0 0% 0%
20230116 45.92 48.47 45.8 48.09 3.98% 9918.75% 0% 3155442 1.5028 130.98 0.48 0% 0 0% 0 0% 0 0% 0%
20230113 45.9 46.3 45.56 46.25 1.16% 9954.35% 0% 1514047 0.6968 66.05 0.46 0% 0 0% 0 0% 0 0% 0%
20230112 45.35 45.89 44.73 45.72 0.2% 9999.99% 0% 1367746 0.6222 59.13 0.45 0% 0 0% 0 0% 0 0% 0%
20230111 46.65 47.3 45.46 45.63 -1.02% 9819.57% 0% 2093709 0.9693 90.58 0.46 0% 0 0% 0 0% 0 0% 0%
20230110 45.78 46.88 45.66 46.1 1.1% 9921.74% 0% 2231624 1.0335 97.3 0.46 0% 0 0% 0 0% 0 0% 0%
20230109 46 46.46 45.41 45.6 -0.02% 9813.04% 0% 1769672 0.813 78.72 0.46 0% 0 0% 0 0% 0 0% 0%
20230106 45.67 46.16 45.06 45.61 -0.2% 9815.22% 0% 2151169 0.9823 90.45 0.46 0% 0 0% 0 0% 0 0% 0%
20230105 45.23 45.89 44.85 45.7 0.48% 9999.99% 0% 2072298 0.9396 88.33 0.45 0% 0 0% 0 0% 0 0% 0%
20230104 45.47 46.57 44.9 45.48 0.55% 9786.96% 0% 2319441 1.0575 100.87 0.46 0% 0 0% 0 0% 0 0% 0%
20230103 44.03 45.28 43.52 45.23 2.63% 9951.11% 0% 2048928 0.9124 88.71 0.45 0% 0 0% 0 0% 0 0% 0%
20221230 44.8 45.49 44.01 44.07 -1.41% 9915.91% 0% 1505643 0.6698 66.37 0.44 0% 0 0% 0 0% 0 0% 0%
20221229 44.46 45.39 44.25 44.7 -0.42% 9833.33% 0% 1458736 0.655 55.04 0.45 0% 0 0% 0 0% 0 0% 0%
20221228 46.16 46.16 44.8 44.89 -2.54% 9875.56% 0% 1746648 0.7895 55.21 0.45 0% 0 0% 0 0% 0 0% 0%
20221227 46.6 46.6 45.03 46.06 -0.35% 9913.04% 0% 2177938 0.9966 63.55 0.46 0% 0 0% 0 0% 0 0% 0%
20221226 45.73 46.9 45.73 46.22 1.09% 9947.83% 0% 1904682 0.8843 55.79 0.46 0% 0 0% 0 0% 0 0% 0%
20221223 47.03 47.58 45.06 45.72 -4.09% 9839.13% 0% 3234665 1.4899 88.81 0.46 0% 0 0% 0 0% 0 0% 0%
20221222 49.18 49.38 47.6 47.67 -2.73% 9831.25% 0% 1657252 0.8021 46.99 0.48 0% 0 0% 0 0% 0 0% 0%
20221221 49.78 50.8 48.3 49.01 -1.55% 9902.04% 0% 1837632 0.9069 50.87 0.49 0% 0 0% 0 0% 0 0% 0%
20221220 49.98 50.98 49.6 49.78 -0.9% 9856% 0% 2009356 1.0109 55.51 0.5 0% 0 0% 0 0% 0 0% 0%
20221219 51.8 52.46 50.05 50.23 -3.92% 9749.02% 0% 2482018 1.2648 65.78 0.51 0% 0 0% 0 0% 0 0% 0%
20221216 51.93 52.28 50.38 52.28 0.93% 9999.99% 0% 3329421 1.7076 89.04 0.51 0% 0 0% 0 0% 0 0% 0%
20221215 50.98 54.13 50.6 51.8 1.07% 9673.58% 0% 5692882 3.0047 162.29 0.53 0% 0 0% 0 0% 0 0% 0%
20221214 51.88 52.3 50.68 51.25 2.5% 9949.02% 0% 3878895 1.9904 138.2 0.51 0% 0 0% 0 0% 0 0% 0%
20221213 50.49 50.6 49.44 50 -1.22% 9900% 0% 2225645 1.1126 71.17 0.5 0% 0 0% 0 0% 0 0% 0%
20221212 49.88 51.13 49.6 50.62 2.45% 9825.49% 0% 3443067 1.7408 111.17 0.51 0% 0 0% 0 0% 0 0% 0%
20221209 48.25 50.05 48.2 49.41 2.11% 9983.67% 0% 3295434 1.6284 136.07 0.49 0% 0 0% 0 0% 0 0% 0%
20221208 48.99 49 47.45 48.39 -0.9% 9981.25% 0% 2848286 1.366 94.95 0.48 0% 0 0% 0 0% 0 0% 0%
20221207 48.96 49.66 48.75 48.83 -1.11% 9865.31% 0% 1606103 0.7884 56.67 0.49 0% 0 0% 0 0% 0 0% 0%
20221206 48.69 50 48.19 49.38 2.02% 9977.55% 0% 2977152 1.4732 101.84 0.49 0% 0 0% 0 0% 0 0% 0%
20221205 49 49.5 47.95 48.4 0.39% 9777.55% 0% 2585292 1.2539 89.73 0.49 0% 0 0% 0 0% 0 0% 0%
20221202 48.21 48.94 47.89 48.21 0% 9943.75% 0% 1733399 0.8402 61.43 0.48 0% 0 0% 0 0% 0 0% 0%
20221201 48.5 49.36 47.7 48.21 1.03% 9738.78% 0% 2346906 1.1386 77.53 0.49 0% 0 0% 0 0% 0 0% 0%
20221130 48.38 48.84 47.71 47.72 -1.81% 9841.67% 0% 1694901 0.8167 52.74 0.48 0% 0 0% 0 0% 0 0% 0%
20221129 47.47 49 47.09 48.6 3.43% 9999.99% 0% 2396712 1.155 71.54 0.48 0% 0 0% 0 0% 0 0% 0%
20221128 47.89 48.39 46.68 46.99 -3.11% 9897.87% 0% 2709447 1.282 73.54 0.47 0% 0 0% 0 0% 0 0% 0%
20221125 48.9 50.08 48.5 48.5 -1.14% 9797.96% 0% 1747220 0.8577 47.59 0.49 0% 0 0% 0 0% 0 0% 0%
20221124 49.64 50.63 49 49.06 -1.41% 9712% 0% 1641218 0.8137 41.87 0.5 0% 0 0% 0 0% 0 0% 0%
20221123 49.84 50.73 48.7 49.76 -0.94% 9852% 0% 2758763 1.3681 68.39 0.5 0% 0 0% 0 0% 0 0% 0%
20221122 51.07 51.91 50.1 50.23 -1.24% 9749.02% 0% 2183290 1.1124 56.38 0.51 0% 0 0% 0 0% 0 0% 0%
20221121 51.85 52.84 50.41 50.86 -3.11% 9872.55% 0% 2577837 1.3225 66.08 0.51 0% 0 0% 0 0% 0 0% 0%
20221118 53.47 54.49 52.32 52.49 -2.56% 9803.77% 0% 3078566 1.6348 78.29 0.53 0% 0 0% 0 0% 0 0% 0%
20221117 52.26 53.87 51.7 53.87 3.1% 9999.99% 0% 3931405 2.0844 98.28 0.53 0% 0 0% 0 0% 0 0% 0%
20221116 52.67 53.3 52.12 52.25 -0.99% 9758.49% 0% 2545247 1.337 60.23 0.53 0% 0 0% 0 0% 0 0% 0%
20221115 50.8 53.21 50.56 52.77 4.87% 9999.99% 0% 4420061 2.3159 98.88 0.52 0% 0 0% 0 0% 0 0% 0%
20221114 50.5 51.53 49.32 50.32 0.36% 9766.67% 0% 3103665 1.5691 67.03 0.51 0% 0 0% 0 0% 0 0% 0%
20221111 52 52.5 50.14 50.14 -0.32% 9731.37% 0% 3676565 1.8896 77.09 0.51 0% 0 0% 0 0% 0 0% 0%
20221110 50.88 52.16 50.3 50.3 -2.35% 9762.75% 0% 3021236 1.5422 60.12 0.51 0% 0 0% 0 0% 0 0% 0%
20221109 51.25 52.14 50.72 51.51 0.41% 9805.77% 0% 2462743 1.2689 43.94 0.52 0% 0 0% 0 0% 0 0% 0%
20221108 52.36 52.88 50.8 51.3 -2.36% 9765.38% 0% 3405901 1.7548 57.48 0.52 0% 0 0% 0 0% 0 0% 0%
20221107 53.18 54.47 52.22 52.54 -1.48% 9813.21% 0% 4569402 2.4207 80 0.53 0% 0 0% 0 0% 0 0% 0%
20221104 53.14 53.89 52.26 53.33 0.36% 9962.26% 0% 4156780 2.2047 73.87 0.53 0% 0 0% 0 0% 0 0% 0%
20221103 50.8 53.5 50.51 53.14 3.16% 9926.42% 0% 5838724 3.0798 103.47 0.53 0% 0 0% 0 0% 0 0% 0%
20221102 51.86 52.91 51.2 51.51 0.21% 9805.77% 0% 5059088 2.6372 88.37 0.52 0% 0 0% 0 0% 0 0% 0%
20221101 51.29 51.55 50 51.4 -0.21% 9978.43% 0% 5094153 2.5875 92.85 0.51 0% 0 0% 0 0% 0 0% 0%
20221031 49.58 52.01 49.4 51.51 2.04% 9999.99% 0% 5976284 3.0644 116.25 0.51 0% 0 0% 0 0% 0 0% 0%
20221028 51 53 50.01 50.48 -3.87% 9607.69% 0% 6733239 3.4709 140.24 0.52 0% 0 0% 0 0% 0 0% 0%
20221027 50.17 53.22 49.78 52.51 6.73% 9998.08% 0% 9256779 4.7973 215.15 0.52 0% 0 0% 0 0% 0 0% 0%
20221026 47.3 49.8 45.54 49.2 5.29% 9999.99% 0% 5839709 2.8139 149.85 0.48 0% 0 0% 0 0% 0 0% 0%
20221025 46.98 47.89 46 46.73 -0.21% 9842.55% 0% 3285423 1.5434 88.39 0.47 0% 0 0% 0 0% 0 0% 0%
20221024 47.28 48.5 46.3 46.83 0.28% 9863.83% 0% 4277819 2.0235 117.96 0.47 0% 0 0% 0 0% 0 0% 0%
20221021 46 47.41 45.37 46.7 -1.29% 9999.99% 0% 4833712 2.2333 132.99 0.46 0% 0 0% 0 0% 0 0% 0%
20221020 43.75 48.5 43.5 47.31 8.14% 9999.99% 0% 7117102 3.3069 211.83 0.46 0% 0 0% 0 0% 0 0% 0%
20221019 44.3 44.95 43.41 43.75 -1.49% 9843.18% 0% 2223691 0.977 73.57 0.44 0% 0 0% 0 0% 0 0% 0%
20221018 45.3 45.69 43.96 44.41 -1.07% 9993.18% 0% 2336879 1.0384 78.12 0.44 0% 0 0% 0 0% 0 0% 0%
20221017 43.32 45.49 42.68 44.89 3.58% 9999.99% 0% 3362145 1.4938 110.35 0.44 0% 0 0% 0 0% 0 0% 0%
20220720 46.5 48.41 46.5 47.56 2.72% 9808.33% 0% 4335918 2.0634 108.2 0.48 0% 0 0% 0 0% 0 0% 0%
20220719 46.9 48.33 45.58 46.3 -0.75% 9965.22% 0% 4304100 1.9992 100.19 0.46 0% 0 0% 0 0% 0 0% 0%
20220718 47.06 47.2 45.25 46.65 -0.98% 9999.99% 0% 3773423 1.736 87 0.46 0% 0 0% 0 0% 0 0% 0%
20220715 45.67 48.95 45.67 47.11 2.77% 9714.58% 0% 4473396 2.1269 104.5 0.48 0% 0 0% 0 0% 0 0% 0%
20220714 44.14 46.1 43.39 45.84 4.09% 9999.99% 0% 3949067 1.7781 91.23 0.45 0% 0 0% 0 0% 0 0% 0%
20220713 44.71 44.99 43.8 44.04 -1.41% 9909.09% 0% 2654616 1.1776 60.64 0.44 0% 0 0% 0 0% 0 0% 0%
20220712 46.74 47.29 44.44 44.67 -4.57% 9826.67% 0% 3656968 1.661 81.94 0.45 0% 0 0% 0 0% 0 0% 0%
20220711 48.72 48.88 46.21 46.81 -3.88% 9859.57% 0% 4364530 2.0605 100.35 0.47 0% 0 0% 0 0% 0 0% 0%
20220708 47.67 49.9 47.67 48.7 2.92% 9838.78% 0% 3974037 1.9436 97.38 0.49 0% 0 0% 0 0% 0 0% 0%
20220707 49 49.23 47.08 47.32 -3.13% 9758.33% 0% 4472479 2.1301 109.4 0.48 0% 0 0% 0 0% 0 0% 0%
20220706 47.33 50.3 47.19 48.85 3.72% 9869.39% 0% 5949436 2.9261 152.17 0.49 0% 0 0% 0 0% 0 0% 0%
20220705 46.94 49.28 46.5 47.1 0.34% 9712.5% 0% 4178178 1.9941 111.79 0.48 0% 0 0% 0 0% 0 0% 0%
20220704 47.3 47.51 46.4 46.94 -2.69% 9887.23% 0% 4510176 2.1143 122.95 0.47 0% 0 0% 0 0% 0 0% 0%
20220701 49.46 49.65 48.01 48.24 -2.35% 9744.9% 0% 2610041 1.2699 76.91 0.49 0% 0 0% 0 0% 0 0% 0%
20220630 48.01 50.33 48.01 49.4 2.28% 9981.63% 0% 3449589 1.7019 102.16 0.49 0% 0 0% 0 0% 0 0% 0%
20220629 49.5 51.25 48.26 48.3 -3.21% 9560% 0% 4044107 2.0114 120.74 0.5 0% 0 0% 0 0% 0 0% 0%
20220628 48.58 50.22 47.5 49.9 3.06% 9999.99% 0% 3935960 1.9223 117.5 0.49 0% 0 0% 0 0% 0 0% 0%
20220627 48.67 49.87 48.35 48.42 -0.19% 9781.63% 0% 2958506 1.4525 89.12 0.49 0% 0 0% 0 0% 0 0% 0%
20220624 47.96 49.29 47.82 48.51 1.32% 9800% 0% 2983454 1.4473 84.52 0.49 0% 0 0% 0 0% 0 0% 0%
20220623 45.83 47.88 45.76 47.88 5.49% 9999.99% 0% 4005121 1.8837 100.58 0.47 0% 0 0% 0 0% 0 0% 0%
20220622 47.6 48 45.38 45.39 -4.46% 9767.39% 0% 3368481 1.5657 82.41 0.46 0% 0 0% 0 0% 0 0% 0%
20220621 48.34 48.63 47 47.51 -1.72% 9797.92% 0% 2791716 1.3337 68.81 0.48 0% 0 0% 0 0% 0 0% 0%
20220620 48.48 49.6 47.9 48.34 -0.23% 9765.31% 0% 2989787 1.4548 72.99 0.49 0% 0 0% 0 0% 0 0% 0%
20220617 47.34 48.5 47 48.45 0.64% 9993.75% 0% 2869863 1.3771 62.96 0.48 0% 0 0% 0 0% 0 0% 0%
20220616 47.5 49.57 47.34 48.14 1.3% 9724.49% 0% 3455251 1.6832 70.76 0.49 0% 0 0% 0 0% 0 0% 0%
20220615 46.61 48.32 46.61 47.52 1.91% 9800% 0% 3605402 1.7169 71.46 0.48 0% 0 0% 0 0% 0 0% 0%
20220614 47.29 47.32 45.32 46.63 -2.39% 9999.99% 0% 4045539 1.8679 77.61 0.46 0% 0 0% 0 0% 0 0% 0%
20220613 48.04 48.66 47.2 47.77 -1.85% 9852.08% 0% 4770402 2.2827 97.3 0.48 0% 0 0% 0 0% 0 0% 0%
20220610 46.98 48.67 46.45 48.67 3.44% 9999.99% 0% 6371234 3.0208 135.38 0.47 0% 0 0% 0 0% 0 0% 0%
20220609 48.8 48.89 46.55 47.05 -4.08% 9910.64% 0% 4535594 2.1487 100.59 0.47 0% 0 0% 0 0% 0 0% 0%
20220608 50.02 50.27 48.4 49.05 -1.74% 9910.2% 0% 3934837 1.9346 95.65 0.49 0% 0 0% 0 0% 0 0% 0%
20220607 51.54 51.54 49.58 49.92 -2.5% 9884% 0% 3797208 1.9052 96.32 0.5 0% 0 0% 0 0% 0 0% 0%
20220606 50.33 52.11 49.33 51.2 2.81% 9939.22% 0% 6608947 3.3769 175.82 0.51 0% 0 0% 0 0% 0 0% 0%
20220602 46.05 50.02 46.05 49.8 7.7% 9999.99% 0% 6850067 3.3144 193.47 0.48 0% 0 0% 0 0% 0 0% 0%
20220601 45.45 46.86 45 46.24 2.12% 9952.17% 0% 4136131 1.9057 122.62 0.46 0% 0 0% 0 0% 0 0% 0%
20220531 43.58 45.5 42.7 45.28 3.85% 9999.99% 0% 3939653 1.7527 115.77 0.44 0% 0 0% 0 0% 0 0% 0%
20220530 42.95 43.78 41.77 43.6 2.2% 9999.99% 0% 2965783 1.2768 81.52 0.43 0% 0 0% 0 0% 0 0% 0%
20220527 43.5 44.3 42.3 42.66 -1.8% 9820.93% 0% 2673855 1.1573 74.21 0.43 0% 0 0% 0 0% 0 0% 0%
20220526 44.15 44.46 43.03 43.44 -1.41% 9772.73% 0% 4819333 2.1041 135.19 0.44 0% 0 0% 0 0% 0 0% 0%
20220525 44 45.29 43.8 44.06 0.89% 9913.64% 0% 2281618 1.0099 69.54 0.44 0% 0 0% 0 0% 0 0% 0%
20220524 45.41 46.26 43.67 43.67 -4.4% 9604.44% 0% 3310630 1.4934 98.52 0.45 0% 0 0% 0 0% 0 0% 0%
20220523 45.11 46.28 44.42 45.68 1.4% 9999.99% 0% 2944033 1.331 88.1 0.45 0% 0 0% 0 0% 0 0% 0%
20220520 44.53 45.33 44.07 45.05 0.87% 9911.11% 0% 2876458 1.2849 87.38 0.45 0% 0 0% 0 0% 0 0% 0%
20220519 42.88 44.86 42.7 44.66 2.29% 9999.99% 0% 3905711 1.7238 118.4 0.44 0% 0 0% 0 0% 0 0% 0%
20220518 44.44 44.66 43.33 43.66 -0.55% 9822.73% 0% 3520783 1.5437 110.04 0.44 0% 0 0% 0 0% 0 0% 0%
20220517 41.06 44.37 41.02 43.9 6.32% 9999.99% 0% 5314261 2.3077 168.44 0.43 0% 0 0% 0 0% 0 0% 0%
20220516 42.67 43.28 41.09 41.29 -1.22% 9730.95% 0% 2881600 1.2127 96.65 0.42 0% 0 0% 0 0% 0 0% 0%
20220513 41.74 42.67 40.8 41.8 1.19% 9852.38% 0% 2738050 1.1457 89.64 0.42 0% 0 0% 0 0% 0 0% 0%
20220512 40.92 42.05 40.76 41.31 0.24% 9975.61% 0% 2602206 1.0743 83.96 0.41 0% 0 0% 0 0% 0 0% 0%
20220511 40.35 42.5 40.01 41.21 2.11% 9711.9% 0% 3963738 1.6532 125.47 0.42 0% 0 0% 0 0% 0 0% 0%
20220510 38.15 41.05 38.15 40.36 3.81% 9990% 0% 3622943 1.4565 117.74 0.4 0% 0 0% 0 0% 0 0% 0%
20220509 39.86 40.1 38.6 38.88 -1.84% 9869.23% 0% 2404507 0.944 78.16 0.39 0% 0 0% 0 0% 0 0% 0%
20220506 38.56 40.39 38.56 39.61 -0.73% 9802.5% 0% 3011472 1.1924 100.23 0.4 0% 0 0% 0 0% 0 0% 0%
20220505 39.78 41.09 39.36 39.9 0.55% 9875% 0% 2980687 1.1985 102.08 0.4 0% 0 0% 0 0% 0 0% 0%
20220429 38.5 40.1 37.89 39.68 4.09% 9999.99% 0% 3095500 1.2068 98.56 0.39 0% 0 0% 0 0% 0 0% 0%
20220428 39.2 39.2 37.81 38.12 -3.1% 9931.58% 0% 2966805 1.1395 90.74 0.38 0% 0 0% 0 0% 0 0% 0%
20220427 35.36 39.53 35.24 39.34 7.78% 9999.99% 0% 3760451 1.423 112.7 0.38 0% 0 0% 0 0% 0 0% 0%
20220426 38.62 39.08 36.5 36.5 -4.63% 9505.26% 0% 3037128 1.1573 95.3 0.38 0% 0 0% 0 0% 0 0% 0%
20220425 40.75 40.75 38.2 38.27 -7.34% 9467.5% 0% 3635018 1.4389 116.82 0.4 0% 0 0% 0 0% 0 0% 0%
20220422 42.1 42.4 41.08 41.3 -1.9% 9733.33% 0% 2117341 0.8816 73.16 0.42 0% 0 0% 0 0% 0 0% 0%
20220421 42.51 43.99 42.03 42.1 -1.91% 9690.7% 0% 2723508 1.1705 93.17 0.43 0% 0 0% 0 0% 0 0% 0%
20220420 43.8 44.17 42.74 42.92 -1.17% 9881.4% 0% 1801066 0.7813 61.94 0.43 0% 0 0% 0 0% 0 0% 0%
20220419 44.29 44.93 43.19 43.43 -2.36% 9770.45% 0% 2375463 1.0419 80.61 0.44 0% 0 0% 0 0% 0 0% 0%
20220418 43.02 45.28 42.51 44.48 2.46% 9999.99% 0% 3880129 1.7209 130.39 0.44 0% 0 0% 0 0% 0 0% 0%
20220415 43.2 44.19 42.8 43.41 1.31% 9995.35% 0% 3524916 1.5319 115.9 0.43 0% 0 0% 0 0% 0 0% 0%
20220414 42.81 43.7 41.96 42.85 1.54% 9865.12% 0% 2831214 1.211 92.55 0.43 0% 0 0% 0 0% 0 0% 0%
20220413 43.53 43.88 42.01 42.2 -3.87% 9713.95% 0% 2250333 0.9645 72.78 0.43 0% 0 0% 0 0% 0 0% 0%
20220412 43.45 44.18 42.38 43.9 0.8% 9999.99% 0% 3085598 1.3337 96.29 0.43 0% 0 0% 0 0% 0 0% 0%
20220411 45.3 45.44 43.35 43.55 -4.16% 9797.73% 0% 2674058 1.1786 83.17 0.44 0% 0 0% 0 0% 0 0% 0%
20220408 45.9 46.4 44.66 45.44 -0.55% 9778.26% 0% 3042308 1.3867 97.14 0.46 0% 0 0% 0 0% 0 0% 0%
20220407 47 47.3 45.69 45.69 -2.77% 9832.61% 0% 2628418 1.2151 85.92 0.46 0% 0 0% 0 0% 0 0% 0%
20220401 48.6 49.18 47.7 48.6 -0.8% 9999.99% 0% 2192802 1.0631 72.9 0.48 0% 0 0% 0 0% 0 0% 0%
20220331 50.4 50.4 48.6 48.99 -2% 9897.96% 0% 2668702 1.3098 85.56 0.49 0% 0 0% 0 0% 0 0% 0%
20220330 49.18 50.1 48.6 49.99 3.03% 9999.99% 0% 3493561 1.7277 104.15 0.49 0% 0 0% 0 0% 0 0% 0%
20220329 50.05 50.74 48.24 48.52 -2.61% 9802.04% 0% 2835950 1.3907 80.18 0.49 0% 0 0% 0 0% 0 0% 0%
20220328 49.9 50.18 49.14 49.82 -0.66% 9864% 0% 2745607 1.3648 76.03 0.5 0% 0 0% 0 0% 0 0% 0%
20220325 51.27 52.71 50.1 50.15 -1.43% 9733.33% 0% 2955980 1.5116 82.35 0.51 0% 0 0% 0 0% 0 0% 0%
20220324 52 52 50.13 50.88 -2.85% 9876.47% 0% 3093085 1.5723 81.63 0.51 0% 0 0% 0 0% 0 0% 0%
20220323 52.48 52.87 51.43 52.37 0.93% 9971.15% 0% 2189121 1.1436 56.83 0.52 0% 0 0% 0 0% 0 0% 0%
20220322 52.69 53.23 51.6 51.89 -1.8% 9878.85% 0% 2088433 1.0849 50.92 0.52 0% 0 0% 0 0% 0 0% 0%
20220321 52.18 53.57 51.72 52.84 2.19% 9869.81% 0% 3148694 1.658 75.23 0.53 0% 0 0% 0 0% 0 0% 0%
20220318 53.06 53.7 51.36 51.71 -3.36% 9844.23% 0% 3484177 1.8156 81.7 0.52 0% 0 0% 0 0% 0 0% 0%
20220317 53 54.5 52.37 53.51 2.51% 9809.26% 0% 4795766 2.5797 119 0.54 0% 0 0% 0 0% 0 0% 0%
20220316 52.29 52.42 49 52.2 2.11% 9999.99% 0% 4886339 2.4865 123.24 0.51 0% 0 0% 0 0% 0 0% 0%
20220315 52.65 53.98 50.92 51.12 -3.69% 9730.77% 0% 3824056 2.0021 105.51 0.52 0% 0 0% 0 0% 0 0% 0%
20220311 54.01 55.57 52.57 55.46 0.85% 9999.99% 0% 3297979 1.7889 94.63 0.54 0% 0 0% 0 0% 0 0% 0%
20220310 57.99 58.13 54.8 54.99 -2.98% 9719.64% 0% 4393547 2.4686 128.31 0.56 0% 0 0% 0 0% 0 0% 0%
20220309 56.93 58.52 54.61 56.68 0.5% 9843.86% 0% 4416180 2.5052 130.44 0.57 0% 0 0% 0 0% 0 0% 0%
20220308 56.36 58.6 56.19 56.4 0.3% 9794.74% 0% 4329051 2.4745 127.02 0.57 0% 0 0% 0 0% 0 0% 0%
20220307 58.32 59.39 55.56 56.23 -4.65% 9764.91% 0% 3522044 1.9915 107.76 0.57 0% 0 0% 0 0% 0 0% 0%
20220304 58.51 60.98 58.36 58.97 0.46% 9728.33% 0% 3109727 1.8538 105.11 0.6 0% 0 0% 0 0% 0 0% 0%
20220303 60.48 60.86 58.6 58.7 -2.33% 9849.15% 0% 2133182 1.2649 74.35 0.59 0% 0 0% 0 0% 0 0% 0%
20220302 60.8 60.8 59.55 60.1 -1.28% 9916.67% 0% 1827343 1.0958 63.48 0.6 0% 0 0% 0 0% 0 0% 0%
20220301 61.32 61.98 60.12 60.88 -0.39% 9880.33% 0% 2133855 1.2962 74.61 0.61 0% 0 0% 0 0% 0 0% 0%
20220228 61.06 62.74 60.82 61.12 0.1% 9758.06% 0% 3129711 1.9321 109.22 0.62 0% 0 0% 0 0% 0 0% 0%
20220225 61.7 62.75 60.9 61.06 0.3% 9748.39% 0% 3449062 2.1281 122.03 0.62 0% 0 0% 0 0% 0 0% 0%
20220224 62.04 63 60.01 60.88 -2.45% 9880.33% 0% 3946400 2.4106 145.17 0.61 0% 0 0% 0 0% 0 0% 0%
20220223 59.04 63.36 59.01 62.41 5.71% 9966.13% 0% 4501060 2.7911 179.18 0.62 0% 0 0% 0 0% 0 0% 0%
20220222 59.8 60.15 57.38 59.04 -1.2% 9906.78% 0% 2498858 1.4717 100.87 0.59 0% 0 0% 0 0% 0 0% 0%
20220221 60.86 60.86 59.51 59.76 -0.4% 9860% 0% 1920219 1.1509 71.27 0.6 0% 0 0% 0 0% 0 0% 0%
20220218 59.51 60.15 58.3 60 0.15% 9999.99% 0% 2076189 1.2314 70.16 0.59 0% 0 0% 0 0% 0 0% 0%
20220217 59.97 61.16 59.33 59.91 0.1% 9885% 0% 2536216 1.5248 81.58 0.6 0% 0 0% 0 0% 0 0% 0%
20220216 61.85 61.85 59.6 59.85 -1.82% 9875% 0% 1997843 1.2061 60.1 0.6 0% 0 0% 0 0% 0 0% 0%
20220215 59.12 61.15 58.81 60.96 3.39% 9999.99% 0% 2673055 1.6134 73.04 0.6 0% 0 0% 0 0% 0 0% 0%
20220214 60 60.77 58.05 58.96 -3.31% 9893.22% 0% 2835904 1.6867 69.56 0.59 0% 0 0% 0 0% 0 0% 0%
20220211 62.23 63.17 60.95 60.98 -2.43% 9735.48% 0% 2082387 1.2865 49.56 0.62 0% 0 0% 0 0% 0 0% 0%
20220210 63.62 63.81 61.85 62.5 -1.65% 9820.63% 0% 2237463 1.3996 49.93 0.63 0% 0 0% 0 0% 0 0% 0%
20220209 62.1 63.75 61.7 63.55 2.83% 9987.3% 0% 2859228 1.795 58.09 0.63 0% 0 0% 0 0% 0 0% 0%
20211203 75.03 78.55 74.34 77.15 3.56% 9919.48% 0% 3861256 2.976 89.43 0.77 0% 0 0% 0 0% 0 0% 0%
20211202 76.29 77.89 73.8 74.5 -2.35% 9833.33% 0% 3266647 2.451 73.83 0.75 0% 0 0% 0 0% 0 0% 0%
20211201 77.88 78.44 75.86 76.29 -1.66% 9807.79% 0% 2992914 2.3015 68.89 0.77 0% 0 0% 0 0% 0 0% 0%
20211130 78.29 79.15 76.77 77.58 -0.61% 9846.15% 0% 3618838 2.8159 78.55 0.78 0% 0 0% 0 0% 0 0% 0%
20211129 75.98 79.35 75.89 78.06 0.18% 9907.69% 0% 3991044 3.1113 86.75 0.78 0% 0 0% 0 0% 0 0% 0%
20211126 75.8 79.98 75.6 77.92 1.33% 9889.74% 0% 4771771 3.7161 104.57 0.78 0% 0 0% 0 0% 0 0% 0%
20211125 77.68 79.88 76.08 76.9 -1% 9758.97% 0% 4218131 3.2849 94.25 0.78 0% 0 0% 0 0% 0 0% 0%
20211124 77.9 78.69 77.06 77.68 0.09% 9858.97% 0% 4238358 3.3012 95.06 0.78 0% 0 0% 0 0% 0 0% 0%
20211123 75.5 78.87 75.5 77.61 1.25% 9979.22% 0% 5424400 4.1782 122.59 0.77 0% 0 0% 0 0% 0 0% 0%
20211122 76.12 78.2 75.12 76.65 2.36% 9854.55% 0% 5208776 4.0139 116.45 0.77 0% 0 0% 0 0% 0 0% 0%
20211119 75 76.77 74.29 74.88 0.38% 9884% 0% 3867477 2.9139 87.69 0.75 0% 0 0% 0 0% 0 0% 0%
20211118 75 75.54 72.87 74.6 -0.52% 9981.08% 0% 3652481 2.7133 74.15 0.74 0% 0 0% 0 0% 0 0% 0%
20211117 71.99 75.13 70.98 74.99 5.31% 9999.99% 0% 6479515 4.7586 133.77 0.73 0% 0 0% 0 0% 0 0% 0%
20211116 74.4 75.1 71.1 71.21 -4.17% 9654.79% 0% 3928511 2.8707 88.31 0.73 0% 0 0% 0 0% 0 0% 0%
20211115 75.15 76.5 73.77 74.31 -0.66% 9808% 0% 3761489 2.8201 89.47 0.75 0% 0 0% 0 0% 0 0% 0%
20211112 74.58 79.36 74.58 74.8 -0.93% 9742.11% 0% 4027970 3.0633 98.57 0.76 0% 0 0% 0 0% 0 0% 0%
20211111 74.15 77.77 73.95 75.5 0.67% 9834.21% 0% 4281042 3.2424 107.11 0.76 0% 0 0% 0 0% 0 0% 0%
20211110 75.6 76.5 73.74 75 -0.46% 9900% 0% 3542539 2.6603 91.82 0.75 0% 0 0% 0 0% 0 0% 0%
20211109 72.31 77.58 71.38 75.35 5.37% 9946.67% 0% 6171166 4.6268 162.19 0.75 0% 0 0% 0 0% 0 0% 0%
20211108 70.99 72.72 69.02 71.51 0.01% 9971.83% 0% 4063803 2.8904 113.3 0.71 0% 0 0% 0 0% 0 0% 0%
20211105 66.4 73.49 66.3 71.5 8.12% 9970.42% 0% 8768930 6.2186 260.89 0.71 0% 0 0% 0 0% 0 0% 0%
20211104 66.35 67.76 66.1 66.13 -0.41% 9770.15% 0% 2595007 1.7371 89.6 0.67 0% 0 0% 0 0% 0 0% 0%
20211103 65.98 67.6 65.22 66.4 0.9% 9960.61% 0% 2602428 1.73 90.36 0.66 0% 0 0% 0 0% 0 0% 0%
20211102 65.99 67.44 64.57 65.81 0.37% 9871.21% 0% 2858449 1.8948 102.31 0.66 0% 0 0% 0 0% 0 0% 0%
20211101 67 67 63.46 65.57 -0.53% 9987.69% 0% 3715061 2.4187 127.66 0.65 0% 0 0% 0 0% 0 0% 0%
20211029 62.88 66.17 61.5 65.92 6.03% 9999.99% 0% 3529024 2.2739 127.32 0.64 0% 0 0% 0 0% 0 0% 0%
20211028 60.3 64.36 60.3 62.17 1.93% 9768.25% 0% 3100192 1.9559 113.12 0.63 0% 0 0% 0 0% 0 0% 0%
20211027 65.3 65.3 60.25 60.99 -6.33% 9737.1% 0% 3632826 2.2526 136.83 0.62 0% 0 0% 0 0% 0 0% 0%
20211026 65.28 66.84 64.8 65.11 -0.67% 9765.15% 0% 2441273 1.6051 105.09 0.66 0% 0 0% 0 0% 0 0% 0%
20211025 66.98 66.98 64.68 65.55 -1.28% 9984.62% 0% 1938594 1.2641 85.7 0.65 0% 0 0% 0 0% 0 0% 0%
20211022 65.52 67.38 64.7 66.4 1.95% 9960.61% 0% 2817801 1.869 127.59 0.66 0% 0 0% 0 0% 0 0% 0%
20211021 64.16 65.5 63.31 65.13 1.85% 9920% 0% 2307489 1.4938 107.61 0.65 0% 0 0% 0 0% 0 0% 0%
20211020 64.99 65.35 63.5 63.95 -1.24% 9892.19% 0% 1701817 1.0947 80.36 0.64 0% 0 0% 0 0% 0 0% 0%
20211019 63.47 67.4 62.88 64.75 2.79% 9861.54% 0% 3594216 2.3445 167.76 0.65 0% 0 0% 0 0% 0 0% 0%
20211018 63.66 64.2 61.95 62.99 -2.43% 9898.41% 0% 2141115 1.3414 96.08 0.63 0% 0 0% 0 0% 0 0% 0%
20211015 63.4 65.19 63.11 64.56 1.83% 9832.31% 0% 2633364 1.6991 121.53 0.65 0% 0 0% 0 0% 0 0% 0%
20211014 64.95 65 63.37 63.4 -1.71% 9806.25% 0% 1780425 1.1368 84.92 0.64 0% 0 0% 0 0% 0 0% 0%
20211013 63.96 65.95 63.85 64.5 0% 9978.13% 0% 1664798 1.0735 78.63 0.64 0% 0 0% 0 0% 0 0% 0%
20211012 66.13 67.1 63.3 64.5 -2.46% 9823.08% 0% 1699114 1.1075 80.59 0.65 0% 0 0% 0 0% 0 0% 0%
20211011 67.8 68.3 65.72 66.13 -2.26% 9770.15% 0% 1707400 1.1482 79.28 0.67 0% 0 0% 0 0% 0 0% 0%
20211008 68.2 69.6 67.17 67.66 0.27% 9705.8% 0% 1591637 1.0907 72.09 0.69 0% 0 0% 0 0% 0 0% 0%
20210930 68.21 69.25 67.05 67.48 -0.49% 9823.53% 0% 1796820 1.2245 77.19 0.68 0% 0 0% 0 0% 0 0% 0%
20210929 68.41 69.29 67 67.81 -1.81% 9872.06% 0% 2066823 1.4134 82.26 0.68 0% 0 0% 0 0% 0 0% 0%
20210928 72.8 72.85 68.16 69.06 -4.1% 9765.71% 0% 3276735 2.2841 127.04 0.7 0% 0 0% 0 0% 0 0% 0%
20210927 73.5 75.3 71.98 72.01 -1.63% 9764.38% 0% 1805306 1.3227 65.03 0.73 0% 0 0% 0 0% 0 0% 0%
20210924 74.49 75.65 73.16 73.2 -1.85% 9791.89% 0% 1493494 1.1077 54.14 0.74 0% 0 0% 0 0% 0 0% 0%
20210923 75 76.62 73.98 74.58 0.91% 9844% 0% 1847095 1.3902 66.52 0.75 0% 0 0% 0 0% 0 0% 0%
20210922 73 75.69 72.6 73.91 -1.62% 9754.67% 0% 1538518 1.1478 53.62 0.75 0% 0 0% 0 0% 0 0% 0%
20210917 73.98 75.9 72.14 75.13 2.08% 9999.99% 0% 2452940 1.8173 79.21 0.74 0% 0 0% 0 0% 0 0% 0%
20210916 77.03 77.17 73.6 73.6 -4.37% 9713.33% 0% 2381217 1.7826 73.83 0.75 0% 0 0% 0 0% 0 0% 0%
20210915 79.2 80.5 75.8 76.96 -2.47% 9894.81% 0% 2334177 1.802 70.35 0.77 0% 0 0% 0 0% 0 0% 0%
20210914 78.91 82.79 78.16 78.91 -1.05% 9641.98% 0% 3074638 2.4758 84.59 0.81 0% 0 0% 0 0% 0 0% 0%
20210913 79.68 80.68 77.48 79.75 -0.03% 9994.94% 0% 2706520 2.1346 72.97 0.79 0% 0 0% 0 0% 0 0% 0%
20210910 74.51 83.15 74.03 79.77 7.07% 9997.47% 0% 5870946 4.6548 157.98 0.79 0% 0 0% 0 0% 0 0% 0%
20210909 75.95 76.5 74.02 74.5 -2.87% 9833.33% 0% 1944724 1.4569 52.29 0.75 0% 0 0% 0 0% 0 0% 0%
20210908 77.81 78.88 76.42 76.7 -1.96% 9861.04% 0% 1957167 1.5141 52.69 0.77 0% 0 0% 0 0% 0 0% 0%
20210907 79.21 80.23 77.1 78.23 -1.22% 9929.49% 0% 2415833 1.8923 67.45 0.78 0% 0 0% 0 0% 0 0% 0%
20210906 77.4 81.2 76.94 79.2 0.89% 9925.32% 0% 3366608 2.6744 98.6 0.79 0% 0 0% 0 0% 0 0% 0%
20210729 79.8 82.88 77.07 81.58 6.81% 9999.99% 0% 3714958 2.9665 114.67 0.8 0% 0 0% 0 0% 0 0% 0%
20210728 78.12 82 73 76.38 -4.38% 9692.31% 0% 4097893 3.1862 130.98 0.78 0% 0 0% 0 0% 0 0% 0%
20210727 76.96 86.91 75.99 79.88 7.95% 9761.73% 0% 6617571 5.3652 242.72 0.81 0% 0 0% 0 0% 0 0% 0%
20210726 74.08 78.8 73.28 74 0.27% 9636.84% 0% 3102643 2.3505 126.74 0.76 0% 0 0% 0 0% 0 0% 0%
20210723 74 78.36 73.11 73.8 -1.51% 9740% 0% 2947362 2.2151 128.74 0.75 0% 0 0% 0 0% 0 0% 0%
20210722 69.63 77.04 67.78 74.93 8.91% 9999.99% 0% 4031558 2.9117 177.8 0.72 0% 0 0% 0 0% 0 0% 0%
20210721 63.11 71.3 62.6 68.8 9.38% 9999.99% 0% 3299862 2.2432 149.16 0.68 0% 0 0% 0 0% 0 0% 0%
20210720 62.2 63.54 61.68 62.9 1.13% 9884.13% 0% 1039444 0.6515 47.08 0.63 0% 0 0% 0 0% 0 0% 0%
20210719 63.03 64.22 61.04 62.2 -2.69% 9773.02% 0% 1431266 0.8955 62.57 0.63 0% 0 0% 0 0% 0 0% 0%
20210716 66.35 67.5 63.72 63.92 0.06% 9584.85% 0% 2062185 1.3585 86.78 0.66 0% 0 0% 0 0% 0 0% 0%
20210715 66.55 66.55 61.99 63.88 -3.34% 9881.25% 0% 2073878 1.3241 86.35 0.64 0% 0 0% 0 0% 0 0% 0%
20210714 67.6 68.65 65.75 66.09 -2.85% 9764.18% 0% 1330075 0.8881 58.13 0.67 0% 0 0% 0 0% 0 0% 0%
20210713 73.4 74.51 67.8 68.03 -5.97% 9618.57% 0% 2359652 1.6598 99.11 0.7 0% 0 0% 0 0% 0 0% 0%
20210712 73 74.5 71.12 72.35 -0.73% 9810.96% 0% 1571337 1.1429 71.8 0.73 0% 0 0% 0 0% 0 0% 0%
20210709 71.81 75.63 71.1 72.88 0% 9748.65% 0% 2070600 1.5292 96.41 0.74 0% 0 0% 0 0% 0 0% 0%
20210708 68.69 72.93 68.5 72.88 5.47% 9999.99% 0% 2403020 1.7179 111.36 0.71 0% 0 0% 0 0% 0 0% 0%
20210707 69.05 70.11 67.13 69.1 -1.19% 9914.49% 0% 1648079 1.131 74.56 0.69 0% 0 0% 0 0% 0 0% 0%
20210706 71.59 73.66 68.52 69.93 -2.47% 9749.3% 0% 1861143 1.3217 82.29 0.71 0% 0 0% 0 0% 0 0% 0%
20210705 73.75 74.45 69.5 71.7 -2.9% 9998.59% 0% 3250156 2.3147 140.15 0.71 0% 0 0% 0 0% 0 0% 0%
20210702 76.92 77.44 73.4 73.84 -3.59% 9745.33% 0% 1506018 1.1257 69.5 0.75 0% 0 0% 0 0% 0 0% 0%
20210701 77.72 78.76 75.1 76.59 -1.77% 9846.75% 0% 1865728 1.4382 79.18 0.77 0% 0 0% 0 0% 0 0% 0%
20210630 73.8 84 73.1 77.97 7.01% 9769.62% 0% 3180949 2.5199 129.98 0.79 0% 0 0% 0 0% 0 0% 0%
20210629 75.99 76.88 72.1 72.86 -3.5% 9745.95% 0% 1479342 1.089 59.54 0.74 0% 0 0% 0 0% 0 0% 0%
20210628 72.88 75.73 72.88 75.5 3.59% 9966.67% 0% 1503806 1.1205 60.65 0.75 0% 0 0% 0 0% 0 0% 0%
20210625 72.28 74.49 70.6 72.88 1.1% 9883.56% 0% 1637609 1.1901 61.03 0.73 0% 0 0% 0 0% 0 0% 0%
20210624 76.04 77.5 71.8 72.09 -5.29% 9641.89% 0% 1979741 1.4558 74.82 0.74 0% 0 0% 0 0% 0 0% 0%
20210623 75 79.86 74.6 76.12 1.49% 9658.97% 0% 2620728 2.0373 105.3 0.78 0% 0 0% 0 0% 0 0% 0%
20210622 78.5 78.71 74.08 75 -3.82% 9768.42% 0% 2343219 1.77 96.46 0.76 0% 0 0% 0 0% 0 0% 0%
20210621 76.55 79.55 75.58 77.98 1.43% 9897.44% 0% 2536499 1.9785 109.1 0.78 0% 0 0% 0 0% 0 0% 0%
20210618 73 78.19 72.3 76.88 7% 9999.99% 0% 4107907 3.1026 178.61 0.76 0% 0 0% 0 0% 0 0% 0%
20210617 67.13 73 66.3 71.85 7.46% 9999.99% 0% 3828441 2.6649 172.14 0.7 0% 0 0% 0 0% 0 0% 0%
20210616 65.27 68.76 65.14 66.86 2.29% 9879.1% 0% 2086073 1.3946 97.89 0.67 0% 0 0% 0 0% 0 0% 0%
20210615 63.49 66.48 63.49 65.36 3.09% 9803.03% 0% 1914643 1.2541 84.14 0.66 0% 0 0% 0 0% 0 0% 0%
20210611 69.87 70 63.22 63.4 -8.38% 9506.06% 0% 3246178 2.1346 140.43 0.66 0% 0 0% 0 0% 0 0% 0%
20210610 69.37 69.96 67.7 69.2 0.95% 9928.99% 0% 1620900 1.1164 78.83 0.69 0% 0 0% 0 0% 0 0% 0%
20210609 66.15 70.25 66.06 68.55 3.63% 9834.78% 0% 1975840 1.357 93.81 0.69 0% 0 0% 0 0% 0 0% 0%
20210608 67.12 68.48 66.13 66.15 -1.97% 9773.13% 0% 1560846 1.0462 73.95 0.67 0% 0 0% 0 0% 0 0% 0%
20210607 67.08 70.48 67.08 67.48 2.4% 9823.53% 0% 2265432 1.5509 104.12 0.68 0% 0 0% 0 0% 0 0% 0%
20210604 66.1 67.88 65.1 65.9 -0.84% 9884.85% 0% 1815876 1.2065 83.41 0.66 0% 0 0% 0 0% 0 0% 0%
20210603 67.28 68.89 66 66.46 -1.22% 9819.4% 0% 1689170 1.1387 76.98 0.67 0% 0 0% 0 0% 0 0% 0%
20210602 68 68.8 66.58 67.28 -1.32% 9794.12% 0% 2082524 1.4096 99.29 0.68 0% 0 0% 0 0% 0 0% 0%
20210601 64.5 68.99 63.47 68.18 5.44% 9999.99% 0% 3010374 2.0185 150.82 0.67 0% 0 0% 0 0% 0 0% 0%
20210531 61.2 64.67 60.96 64.66 7.32% 9999.99% 0% 2412466 1.5088 127.35 0.63 0% 0 0% 0 0% 0 0% 0%
20210528 59.73 60.49 58.5 60.25 0.12% 9941.67% 0% 1713647 1.0203 93.18 0.6 0% 0 0% 0 0% 0 0% 0%
20210527 57.5 61.5 57.2 60.18 4.08% 9930% 0% 2427058 1.4545 138.34 0.6 0% 0 0% 0 0% 0 0% 0%
20210526 58.78 59.83 56.88 57.82 -0.16% 9868.97% 0% 1821516 1.0588 107.15 0.58 0% 0 0% 0 0% 0 0% 0%
20210525 54.78 58.88 54.11 57.91 6.88% 9999.99% 0% 3163181 1.7936 191.99 0.57 0% 0 0% 0 0% 0 0% 0%
20210524 55 55.76 53.33 54.18 -3.25% 9933.33% 0% 2120910 1.1489 137.59 0.54 0% 0 0% 0 0% 0 0% 0%
20210521 53.2 58.2 53.2 56 4.79% 9900% 0% 2793280 1.5708 199.27 0.56 0% 0 0% 0 0% 0 0% 0%
20210520 54.3 55.5 53.26 53.44 -1.58% 9796.3% 0% 1110567 0.6041 83.96 0.54 0% 0 0% 0 0% 0 0% 0%
20210519 54.5 55.15 53.91 54.3 0.11% 9772.73% 0% 1119041 0.6104 85.37 0.55 0% 0 0% 0 0% 0 0% 0%
20210518 54 54.9 53.67 54.24 0.06% 9944.44% 0% 949971 0.5162 68.04 0.54 0% 0 0% 0 0% 0 0% 0%
20210517 54.4 55.11 53.22 54.21 -0.07% 9938.89% 0% 1164201 0.6332 76.5 0.54 0% 0 0% 0 0% 0 0% 0%
20210514 53.7 54.27 52.99 54.25 1.38% 9946.3% 0% 1191143 0.6416 61.88 0.54 0% 0 0% 0 0% 0 0% 0%
20210513 52.3 55.1 52.04 53.51 1.52% 9809.26% 0% 1516613 0.8167 77.01 0.54 0% 0 0% 0 0% 0 0% 0%
20210512 53.02 53.23 51.6 52.71 -1.27% 9999.99% 0% 985202 0.5165 45.37 0.52 0% 0 0% 0 0% 0 0% 0%
20210511 51.46 53.7 51 53.39 4.13% 9973.58% 0% 1499018 0.7916 63.25 0.53 0% 0 0% 0 0% 0 0% 0%
20210510 52 52.64 51.02 51.27 -1.71% 9759.62% 0% 1213918 0.6272 45.39 0.52 0% 0 0% 0 0% 0 0% 0%
20210507 54.25 54.88 51.96 52.16 -3.41% 9741.51% 0% 1559646 0.829 61.33 0.53 0% 0 0% 0 0% 0 0% 0%
20210506 55.25 55.25 53.4 54 -1.1% 9900% 0% 1047154 0.5652 42.48 0.54 0% 0 0% 0 0% 0 0% 0%
20210430 56 56.85 53.84 54.6 -1.75% 9827.27% 0% 1858098 1.0205 76.2 0.55 0% 0 0% 0 0% 0 0% 0%
20210429 58 58.8 55.57 55.57 -4.19% 9649.12% 0% 2182534 1.2512 97.42 0.57 0% 0 0% 0 0% 0 0% 0%
20210428 59.38 60 54.51 58 -8.17% 9999.99% 0% 4862545 2.7747 224.67 0.57 0% 0 0% 0 0% 0 0% 0%
20210427 64.44 65.59 62.68 63.16 -1.74% 9768.75% 0% 1461347 0.9308 90.14 0.64 0% 0 0% 0 0% 0 0% 0%
20210426 63.45 66.88 62.52 64.28 1.9% 9789.23% 0% 2490838 1.615 158.8 0.65 0% 0 0% 0 0% 0 0% 0%
20210423 62.37 65 61.6 63.08 0.94% 9912.7% 0% 2612511 1.6562 175.08 0.63 0% 0 0% 0 0% 0 0% 0%
20210422 56.55 62.7 56.55 62.49 10.43% 9999.99% 0% 3496547 2.1203 244.63 0.61 0% 0 0% 0 0% 0 0% 0%
20210421 56.5 57.3 55.61 56.59 -0.6% 9828.07% 0% 694004 0.3922 50.71 0.57 0% 0 0% 0 0% 0 0% 0%
20210416 55.01 56.95 54.62 56.77 3.12% 9999.99% 0% 1215799 0.6825 73.63 0.56 0% 0 0% 0 0% 0 0% 0%
20210415 54.7 55.05 53.4 55.05 0.22% 9999.99% 0% 1247786 0.6756 69.1 0.54 0% 0 0% 0 0% 0 0% 0%
20210414 53.9 55.18 53.32 54.93 1.82% 9999.99% 0% 964228 0.5236 54.68 0.54 0% 0 0% 0 0% 0 0% 0%
20210413 55 55.49 53.88 53.95 -2.12% 9890.74% 0% 1390440 0.7568 78.95 0.54 0% 0 0% 0 0% 0 0% 0%
20210412 56.97 57.35 54.57 55.12 -3.3% 9742.86% 0% 1342411 0.7481 78.92 0.56 0% 0 0% 0 0% 0 0% 0%
20210409 59.37 59.37 56.71 57 -3.36% 9727.59% 0% 1359621 0.7837 81.39 0.58 0% 0 0% 0 0% 0 0% 0%
20210408 59.12 59.85 58.38 58.98 -1.34% 9896.61% 0% 1537632 0.9077 93.95 0.59 0% 0 0% 0 0% 0 0% 0%
20210407 58.38 59.78 57.5 59.78 2.01% 9999.99% 0% 1492828 0.8741 89.44 0.59 0% 0 0% 0 0% 0 0% 0%
20210406 60.58 60.72 57.86 58.6 -2.33% 9832.2% 0% 2038430 1.199 123.59 0.59 0% 0 0% 0 0% 0 0% 0%
20210402 59.78 61 58.95 60 2.35% 9900% 0% 3208437 1.9285 206.25 0.6 0% 0 0% 0 0% 0 0% 0%
20210401 54.99 58.68 54.71 58.62 7.36% 9999.99% 0% 2078823 1.1878 145.85 0.57 0% 0 0% 0 0% 0 0% 0%
20210330 57.28 57.91 55.91 56.15 -0.76% 9750.88% 0% 825289 0.4686 59.71 0.57 0% 0 0% 0 0% 0 0% 0%
20210329 57.63 57.85 56.31 56.58 -1.41% 9826.32% 0% 946374 0.5397 60.64 0.57 0% 0 0% 0 0% 0 0% 0%
20210326 56.58 57.49 55.22 57.39 1.79% 9968.42% 0% 1158201 0.6557 67.02 0.57 0% 0 0% 0 0% 0 0% 0%
20201215 91.88 93.3 89.5 90.14 -1.99% 9805.49% 0% 967959 0.8815 81.36 0.91 0% 0 0% 0 0% 0 0% 0%
20201214 90.9 92.6 89.01 91.97 1.07% 9999.99% 0% 876507 0.7993 68.53 0.91 0% 0 0% 0 0% 0 0% 0%
20201211 90.35 92.65 88.88 91 1% 9900% 0% 1107323 1.0029 77.96 0.91 0% 0 0% 0 0% 0 0% 0%
20201210 90.8 92.2 89.58 90.1 -1.38% 9801.1% 0% 836564 0.7593 58.32 0.91 0% 0 0% 0 0% 0 0% 0%
20201209 94 94 91 91.36 -2.56% 9830.43% 0% 871322 0.8027 60.52 0.92 0% 0 0% 0 0% 0 0% 0%
20201208 93.39 94.67 92.51 93.76 1.36% 9981.72% 0% 747607 0.6988 49.49 0.93 0% 0 0% 0 0% 0 0% 0%
20201207 95 95.47 91.74 92.5 -0.18% 9740.43% 0% 919002 0.8597 55.83 0.94 0% 0 0% 0 0% 0 0% 0%
20201204 96.01 97 92.65 92.67 -4.08% 9758.51% 0% 1571084 1.4784 92.79 0.94 0% 0 0% 0 0% 0 0% 0%
20201203 98.9 100.9 96.61 96.61 -3.45% 9758.16% 0% 1384550 1.3613 88.23 0.98 0% 0 0% 0 0% 0 0% 0%
20201202 98 100.99 96.3 100.06 2.1% 9999.99% 0% 1700576 1.6897 110.97 0.99 0% 0 0% 0 0% 0 0% 0%
20201201 97 100.97 96.38 98 1.53% 9900% 0% 1749460 1.7181 114.68 0.98 0% 0 0% 0 0% 0 0% 0%
20201130 95 99.76 94.61 96.52 2.52% 9850.52% 0% 2047547 1.994 130.7 0.97 0% 0 0% 0 0% 0 0% 0%
20201127 92.8 94.83 91.1 94.15 1.39% 9999.99% 0% 1258150 1.1763 79.66 0.93 0% 0 0% 0 0% 0 0% 0%
20201126 94.25 96 92.23 92.86 -2.15% 9778.72% 0% 1093411 1.0272 68.18 0.94 0% 0 0% 0 0% 0 0% 0%
20201125 93.35 96.58 92.59 94.9 1.51% 9889.47% 0% 1751283 1.6559 106.57 0.95 0% 0 0% 0 0% 0 0% 0%
20201124 91.96 96.88 91 93.49 3.1% 9845.74% 0% 2095322 1.9761 123.46 0.94 0% 0 0% 0 0% 0 0% 0%
20201123 93 93 89 90.68 -1.64% 9864.84% 0% 1548374 1.4041 79.35 0.91 0% 0 0% 0 0% 0 0% 0%
20201120 93.8 94.65 91 92.19 -1.72% 9812.9% 0% 1079028 0.9997 45.79 0.93 0% 0 0% 0 0% 0 0% 0%
20201119 94 96.7 92.05 93.8 -0.48% 9773.68% 0% 1262384 1.1937 54.02 0.95 0% 0 0% 0 0% 0 0% 0%
20201118 94.51 98.24 93.02 94.25 -1.8% 9821.05% 0% 1512289 1.4429 64.29 0.95 0% 0 0% 0 0% 0 0% 0%
20201117 98.46 98.47 92.6 95.98 -2.34% 9999.99% 0% 2084135 1.9765 86.52 0.95 0% 0 0% 0 0% 0 0% 0%
20201116 101.75 101.98 97.5 98.28 -2.98% 9827.27% 0% 1512507 1.4971 65.38 0.99 0% 0 0% 0 0% 0 0% 0%
20201113 99.5 102.12 98.03 101.3 1.71% 9929.7% 0% 1422598 1.43 61 1.01 0% 0 0% 0 0% 0 0% 0%
20201112 102.98 103.97 97.67 99.6 -1.56% 9860% 0% 1479082 1.4838 61.52 1 0% 0 0% 0 0% 0 0% 0%
20201111 101.42 105.96 99.5 101.18 -2.32% 9723.3% 0% 2061309 2.1163 84.43 1.03 0% 0 0% 0 0% 0 0% 0%
20201110 109 109 101.97 103.58 -5.6% 9764.76% 0% 3441479 3.6151 145.48 1.05 0% 0 0% 0 0% 0 0% 0%
20201109 92.97 109.72 91.8 109.72 20% 9999.99% 0% 5341923 5.4978 252.89 1.03 0% 0 0% 0 0% 0 0% 0%
20201106 92.17 93.88 90.5 91.43 -0.8% 9838.04% 0% 1357531 1.2473 72.02 0.92 0% 0 0% 0 0% 0 0% 0%
20201105 92 93.26 90.01 92.17 2.93% 9918.48% 0% 1607173 1.475 82.17 0.92 0% 0 0% 0 0% 0 0% 0%
20201104 91.5 94.2 89.13 89.55 -1.92% 9740.66% 0% 2010481 1.8369 106.53 0.91 0% 0 0% 0 0% 0 0% 0%
20201103 86.7 92.86 86.46 91.3 6.41% 9999.99% 0% 2255507 2.024 115.02 0.9 0% 0 0% 0 0% 0 0% 0%
20201102 86.1 87.78 82.58 85.8 0.66% 9994.12% 0% 2363112 2.0146 109.46 0.85 0% 0 0% 0 0% 0 0% 0%
20201030 86 91 85.24 85.24 -0.88% 9586.36% 0% 2358400 2.0682 89.17 0.88 0% 0 0% 0 0% 0 0% 0%
20201029 88 88.37 83.5 86 -3.37% 9999.99% 0% 2833876 2.4187 94.77 0.85 0% 0 0% 0 0% 0 0% 0%
20201028 91.52 92.5 86.21 89 -3.23% 9999.99% 0% 2129100 1.882 66.32 0.88 0% 0 0% 0 0% 0 0% 0%
20201027 90.61 92.18 90.05 91.97 0.84% 9999.99% 0% 572050 0.5215 17.95 0.91 0% 0 0% 0 0% 0 0% 0%
20201026 87.5 92 86.6 91.2 3.64% 9999.99% 0% 1222790 1.1016 34.43 0.9 0% 0 0% 0 0% 0 0% 0%
20201023 93.9 94.92 86.5 88 -5.81% 9677.78% 0% 2023796 1.819 52.43 0.9 0% 0 0% 0 0% 0 0% 0%
20201022 93.15 95.86 93.11 93.43 -0.64% 9839.36% 0% 816800 0.7697 21.02 0.94 0% 0 0% 0 0% 0 0% 0%
20200909 97 101.49 94 97.88 0.29% 9887.76% 0% 2176669 2.1258 52.36 0.98 0% 0 0% 0 0% 0 0% 0%
20200908 97 101 96.88 97.6 -5.06% 9859.18% 0% 2850835 2.8056 65.17 0.98 0% 0 0% 0 0% 0 0% 0%
20200907 119.6 123.81 98.22 102.8 -15.77% 9245.45% 0% 6170651 6.7603 139.93 1.1 0% 0 0% 0 0% 0 0% 0%
20200904 119.05 128 119 122.05 1.05% 9742.74% 0% 3566476 4.4224 92.88 1.24 0% 0 0% 0 0% 0 0% 0%
20200903 110.85 122.88 108.05 120.78 9.3% 9999.99% 0% 4516270 5.2312 100.29 1.16 0% 0 0% 0 0% 0 0% 0%
20200902 115 117 110.01 110.5 -3.07% 9678.76% 0% 2186589 2.4756 39.93 1.13 0% 0 0% 0 0% 0 0% 0%
20200901 119 119.89 112.85 114 -4.98% 9813.04% 0% 2974935 3.4304 42.62 1.15 0% 0 0% 0 0% 0 0% 0%
20200831 117.25 125.5 117.25 119.98 1.51% 9815.7% 0% 3104231 3.7573 29.61 1.21 0% 0 0% 0 0% 0 0% 0%
20200828 113.01 120.2 111.02 118.19 3.02% 9999.99% 0% 3241335 3.7467 27.37 1.16 0% 0 0% 0 0% 0 0% 0%
20200827 109.99 119.9 106.68 114.72 4.67% 9963.16% 0% 4141148 4.7299 31.65 1.14 0% 0 0% 0 0% 0 0% 0%
20200826 118.56 119.45 108 109.6 -8.51% 9514.04% 0% 4007806 4.5587 27.78 1.14 0% 0 0% 0 0% 0 0% 0%
20200825 129.56 133.5 115.33 119.8 -9.04% 9639.84% 0% 6506035 7.9923 43.41 1.23 0% 0 0% 0 0% 0 0% 0%
20200824 126 136.6 122.22 131.71 1.14% 9999.99% 0% 4618751 6.0168 29.32 1.3 0% 0 0% 0 0% 0 0% 0%
20200821 128.53 138 124 130.22 1.35% 9765.15% 0% 6791917 8.9408 36.97 1.32 0% 0 0% 0 0% 0 0% 0%
20200820 139 143 125.88 128.48 -12.59% 9417.04% 0% 11119091 15.0214 45.62 1.35 0% 0 0% 0 0% 0 0% 0%
20200819 149 157 136 146.99 -0.68% 9831.76% 0% 14088880 20.8462 56.65 1.48 0% 0 0% 0 0% 0 0% 0%
20200818 150 174 143 148 284.12% 9387.18% 0% 31825242 49.6255 93.25 1.56 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1