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. 中国移动600941
    4. 返回上一页 刷新
股票代码（例：sh600941）       342条   (进入中国移动股票专站) 中国移动股票成本分析
相关股票: 中国移动  中国电信  中兴通讯  中国联通  中际旭创  中天科技  亿联网络  润泽科技  天孚通信  亨通光电  新易盛  中瓷电子  光迅科技  锐捷网络  长飞光纤  信科移动  烽火通信  光环新网  华测导航  东方通信  广和通  剑桥科技  威胜信息  普天科技  联特科技  梦网科技  移远通信  光库科技  星网锐捷  海能达  国盾量子  润建股份  太辰光  中贝通信  数据港  博创科技  共进股份  奥飞数据  菲菱科思  永鼎股份  ST国安  兆龙互连  大唐电信  
相关股吧: 600941股吧 601728股吧 000063股吧 600050股吧 300308股吧 600522股吧 300628股吧 300442股吧 300394股吧 600487股吧 300502股吧 003031股吧 002281股吧 301165股吧 601869股吧 688387股吧 600498股吧 300383股吧 300627股吧 600776股吧 300638股吧 603083股吧 688100股吧 002544股吧 301205股吧 002123股吧 603236股吧 300620股吧 002396股吧 002583股吧 688027股吧 002929股吧 300570股吧 603220股吧 603881股吧 300548股吧 603118股吧 300738股吧 301191股吧 600105股吧 000839股吧 300913股吧 600198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 97.57 97.63 96.2 96.82 -0.44% 0.12% 0% 71667 6.9304 105.68 96.7 0% 0 0% 0 0% 0 0% 0%
20230927 97.21 97.5 96.83 97.25 0.07% 0.02% 0% 48069 4.6736 68.42 97.23 0% 0 0% 0 0% 0 0% 0%
20230926 99.19 99.77 96.59 97.18 -2.05% -0.52% 0% 100312 9.7993 141.31 97.69 0% 0 0% 0 0% 0 0% 0%
20230925 99.96 99.97 98.68 99.21 -0.65% 0.1% 0% 52405 5.1941 80.09 99.11 0% 0 0% 0 0% 0 0% 0%
20230922 100.23 100.38 98.58 99.86 -0.52% 0.59% 0% 67777 6.7283 102.17 99.27 0% 0 0% 0 0% 0 0% 0%
20230921 100.4 101 99.8 100.38 -0.02% 0.03% 0% 46285 4.6445 69.72 100.35 0% 0 0% 0 0% 0 0% 0%
20230920 101.13 102.16 100.2 100.4 -0.48% -0.53% 0% 44009 4.4418 66.54 100.93 0% 0 0% 0 0% 0 0% 0%
20230919 99.3 101.2 99.17 100.88 1.66% 0.49% 0% 65112 6.5367 95.95 100.39 0% 0 0% 0 0% 0 0% 0%
20230918 101.54 101.54 98.95 99.23 -2.69% -0.28% 0% 83950 8.3539 123.57 99.51 0% 0 0% 0 0% 0 0% 0%
20230915 101 102.32 100.28 101.97 0.59% 0.5% 0% 71322 7.2364 106.24 101.46 0% 0 0% 0 0% 0 0% 0%
20230914 99.66 102.22 99.63 101.37 1.75% 0.06% 0% 94703 9.5947 138.29 101.31 0% 0 0% 0 0% 0 0% 0%
20230913 99.48 99.85 98.81 99.63 0.23% 0.36% 0% 57787 5.7366 79.51 99.27 0% 0 0% 0 0% 0 0% 0%
20230912 98.55 99.82 97.96 99.4 0.95% 0.38% 0% 53798 5.3273 72 99.02 0% 0 0% 0 0% 0 0% 0%
20230911 98.4 99.2 97.65 98.46 0.81% 0.08% 0% 63091 6.2071 79.54 98.38 0% 0 0% 0 0% 0 0% 0%
20230908 96.01 98.87 95.71 97.67 1.41% 0.28% 0% 77266 7.5256 90.57 97.4 0% 0 0% 0 0% 0 0% 0%
20230907 95.99 97 95.6 96.31 0.27% -0.12% 0% 49107 4.7355 56.92 96.43 0% 0 0% 0 0% 0 0% 0%
20230906 96.87 96.89 95.24 96.05 -0.97% 0.1% 0% 60528 5.8077 66.33 95.95 0% 0 0% 0 0% 0 0% 0%
20230905 97.97 98 96.59 96.99 -1.01% 0.03% 0% 61806 5.9927 66.48 96.96 0% 0 0% 0 0% 0 0% 0%
20230904 96.99 99.31 96.99 97.98 1.11% -0.22% 0% 89873 8.8256 88.23 98.2 0% 0 0% 0 0% 0 0% 0%
20230901 98.29 98.29 96.33 96.9 -1.38% -0.28% 0% 88157 8.5664 83.18 97.17 0% 0 0% 0 0% 0 0% 0%
20230831 98.8 100.88 98.5 100.48 1.84% 0.47% 0% 124466 12.4477 124.44 100.01 0% 0 0% 0 0% 0 0% 0%
20230830 98.43 98.79 97.85 98.66 0.32% 0.34% 0% 77062 7.5775 80.59 98.33 0% 0 0% 0 0% 0 0% 0%
20230829 98.3 99.82 97.77 98.35 -0.2% -0.18% 0% 94990 9.3597 94.24 98.53 0% 0 0% 0 0% 0 0% 0%
20230828 100.95 101.43 98 98.55 0.98% -0.71% 0% 113085 11.2239 114.06 99.25 0% 0 0% 0 0% 0 0% 0%
20230825 97 98.25 96.07 97.59 -0.41% 0.59% 0% 78982 7.6625 77.11 97.02 0% 0 0% 0 0% 0 0% 0%
20230824 99.36 99.75 97.02 97.99 -1.23% 0% 0% 93482 9.1606 85.5 97.99 0% 0 0% 0 0% 0 0% 0%
20230823 99.9 100.5 98.91 99.21 -1.23% -0.63% 0% 84302 8.4164 80.45 99.84 0% 0 0% 0 0% 0 0% 0%
20230822 98.01 100.98 97.13 100.45 3.17% 0.74% 0% 159235 15.877 158.77 99.71 0% 0 0% 0 0% 0 0% 0%
20230821 94.7 98.87 94.6 97.36 3.12% 0.07% 0% 121868 11.8564 133.17 97.29 0% 0 0% 0 0% 0 0% 0%
20230818 96.3 96.79 94.2 94.41 -1.99% -0.86% 0% 59059 5.6243 67.09 95.23 0% 0 0% 0 0% 0 0% 0%
20230817 95.86 96.58 95 96.33 -0.17% 0.6% 0% 67314 6.4459 66.37 95.76 0% 0 0% 0 0% 0 0% 0%
20230816 99.35 100.2 95.01 96.49 -3.11% -0.37% 0% 120834 11.703 122 96.85 0% 0 0% 0 0% 0 0% 0%
20230815 99.61 100.18 98.66 99.59 0% 0.05% 0% 85385 8.4988 95.39 99.54 0% 0 0% 0 0% 0 0% 0%
20230814 97 100.2 96.9 99.59 1.62% 0.6% 0% 135270 13.3916 154.73 99 0% 0 0% 0 0% 0 0% 0%
20230811 97.8 100.46 97.2 98 0.53% -1.02% 0% 155432 15.3888 178.45 99.01 0% 0 0% 0 0% 0 0% 0%
20230810 96.65 97.73 96.26 97.48 1.31% 0.27% 0% 67630 6.5752 78.61 97.22 0% 0 0% 0 0% 0 0% 0%
20230809 96.69 96.99 96.12 96.22 -0.54% -0.27% 0% 39533 3.8143 46.31 96.48 0% 0 0% 0 0% 0 0% 0%
20230808 96.3 97.33 96 96.74 0.44% -0.07% 0% 51129 4.9497 60.89 96.81 0% 0 0% 0 0% 0 0% 0%
20230807 96.01 96.62 95.4 96.32 -0.61% 0.27% 0% 69255 6.6529 76.84 96.06 0% 0 0% 0 0% 0 0% 0%
20230804 93.98 97.5 93.9 96.91 3.5% 0.52% 0% 195465 18.8448 212.28 96.41 0% 0 0% 0 0% 0 0% 0%
20230803 93.3 94.23 93.18 93.63 0.26% -0.12% 0% 55428 5.1959 70.12 93.74 0% 0 0% 0 0% 0 0% 0%
20230802 94.08 94.22 93.33 93.39 -0.95% -0.15% 0% 51225 4.7913 64.47 93.53 0% 0 0% 0 0% 0 0% 0%
20230801 93.6 94.46 93.26 94.29 0.58% 0.3% 0% 62135 5.8413 79.17 94.01 0% 0 0% 0 0% 0 0% 0%
20230731 95.2 95.4 93.49 93.75 -1.38% -0.32% 0% 138274 13.0051 177.91 94.05 0% 0 0% 0 0% 0 0% 0%
20230728 93.85 95.7 92.9 95.06 0.91% 0.73% 0% 116298 10.9754 150.02 94.37 0% 0 0% 0 0% 0 0% 0%
20230727 94.6 95.15 93.96 94.2 -0.42% -0.4% 0% 54180 5.1245 56.98 94.58 0% 0 0% 0 0% 0 0% 0%
20230726 95.5 95.73 94.3 94.6 -0.94% -0.22% 0% 48366 4.5858 49.02 94.81 0% 0 0% 0 0% 0 0% 0%
20230725 97.49 97.75 95 95.5 -1.09% -0.13% 0% 106621 10.1952 100.04 95.62 0% 0 0% 0 0% 0 0% 0%
20230724 94.69 96.86 94.2 96.55 1.85% 0.34% 0% 91763 8.8296 91.34 96.22 0% 0 0% 0 0% 0 0% 0%
20230721 94.5 95.35 93.85 94.8 0.12% 0.04% 0% 44894 4.2541 45.85 94.76 0% 0 0% 0 0% 0 0% 0%
20230720 95.34 95.62 94.52 94.69 -0.59% -0.4% 0% 57570 5.4734 58.07 95.07 0% 0 0% 0 0% 0 0% 0%
20230719 95.11 96.23 94.73 95.25 0.15% 0.03% 0% 45714 4.3529 46 95.22 0% 0 0% 0 0% 0 0% 0%
20230718 94.9 95.82 94.5 95.11 -0.18% -0.13% 0% 55586 5.2934 53.74 95.23 0% 0 0% 0 0% 0 0% 0%
20230717 95.3 97.42 94.4 95.28 -0.07% -0.65% 0% 137324 13.17 128.88 95.9 0% 0 0% 0 0% 0 0% 0%
20230714 91.9 97.85 91.89 95.35 3.74% 0.16% 0% 292335 27.8312 271.51 95.2 0% 0 0% 0 0% 0 0% 0%
20230713 91.4 92.45 90.8 91.91 1.11% 0.44% 0% 96023 8.7872 106.71 91.51 0% 0 0% 0 0% 0 0% 0%
20230712 93.35 93.35 90.75 90.9 -2.62% -0.83% 0% 141995 13.0155 152.1 91.66 0% 0 0% 0 0% 0 0% 0%
20230711 93.03 93.98 92.89 93.35 0.38% 0% 0% 53773 5.0195 65.36 93.35 0% 0 0% 0 0% 0 0% 0%
20230710 93.37 94.34 92.58 93 -0.2% -0.23% 0% 53787 5.0137 56.86 93.21 0% 0 0% 0 0% 0 0% 0%
20230707 93.8 94.5 92.89 93.19 -1.08% -0.32% 0% 61291 5.7301 59.85 93.49 0% 0 0% 0 0% 0 0% 0%
20230706 94.31 95.2 93.72 94.21 -0.12% -0.26% 0% 62116 5.8672 58.31 94.46 0% 0 0% 0 0% 0 0% 0%
20230705 95.01 95.54 93.83 94.32 -0.91% -0.06% 0% 87123 8.2226 75.57 94.38 0% 0 0% 0 0% 0 0% 0%
20230704 94.44 95.5 94.31 95.19 0.41% 0.11% 0% 93822 8.9212 78.2 95.09 0% 0 0% 0 0% 0 0% 0%
20230703 93.3 95.82 92.42 94.8 1.61% 0.93% 0% 143198 13.4502 112.96 93.93 0% 0 0% 0 0% 0 0% 0%
20230630 93.55 94.19 92.9 93.3 -0.77% -0.03% 0% 82523 7.7016 66.26 93.33 0% 0 0% 0 0% 0 0% 0%
20230629 92.85 94.65 92.85 94.02 0.62% 0.17% 0% 83172 7.8065 64.88 93.86 0% 0 0% 0 0% 0 0% 0%
20230628 94.03 94.38 92.78 93.44 -1.07% -0.01% 0% 91230 8.5256 67.27 93.45 0% 0 0% 0 0% 0 0% 0%
20230627 93.55 96.2 92.8 94.45 1.52% -0.35% 0% 136789 12.9648 100.99 94.78 0% 0 0% 0 0% 0 0% 0%
20230626 91.32 95 91.14 93.04 0.77% -0.63% 0% 134072 12.5532 96.58 93.63 0% 0 0% 0 0% 0 0% 0%
20230621 93.59 93.97 92 92.33 -2.3% -0.39% 0% 150718 13.9707 111.64 92.69 0% 0 0% 0 0% 0 0% 0%
20230620 95.6 96.06 93.98 94.5 -1.56% -0.36% 0% 116509 11.0492 93.11 94.84 0% 0 0% 0 0% 0 0% 0%
20230619 95.78 96.48 93.06 96 0.27% 0.9% 0% 172823 16.4421 141.69 95.14 0% 0 0% 0 0% 0 0% 0%
20230616 97.16 97.3 95.2 95.74 -1.47% -0.28% 0% 144971 13.9185 128.33 96.01 0% 0 0% 0 0% 0 0% 0%
20230615 96.81 97.89 95.95 97.17 0.69% 0.38% 0% 109568 10.6063 101.66 96.8 0% 0 0% 0 0% 0 0% 0%
20230614 97.3 97.4 95.83 96.5 -1.05% 0.12% 0% 122010 11.7595 109.03 96.38 0% 0 0% 0 0% 0 0% 0%
20230613 99.69 100.55 96.5 97.52 -2.28% 0.14% 0% 145090 14.1283 130.46 97.38 0% 0 0% 0 0% 0 0% 0%
20230612 100.68 102 99.2 99.8 -2.79% -0.42% 0% 101169 10.1388 93.74 100.22 0% 0 0% 0 0% 0 0% 0%
20230609 96.7 102.66 96.17 102.66 5.94% 3.33% 0% 146586 14.5633 133.93 99.35 0% 0 0% 0 0% 0 0% 0%
20230608 95.8 97.68 94.85 96.9 1.1% 0.36% 0% 79543 7.6798 69.17 96.55 0% 0 0% 0 0% 0 0% 0%
20230607 96.68 97.6 94.9 95.85 -0.52% -0.01% 0% 78343 7.5102 64.99 95.86 0% 0 0% 0 0% 0 0% 0%
20230606 97.6 99.36 97.36 98.33 0.85% -0.27% 0% 85669 8.4466 70.32 98.6 0% 0 0% 0 0% 0 0% 0%
20230605 99.36 99.66 97.25 97.5 -1.8% -0.71% 0% 90066 8.8444 71.54 98.2 0% 0 0% 0 0% 0 0% 0%
20230602 99 99.95 97.5 99.29 0.46% 0.26% 0% 98851 9.7892 76.62 99.03 0% 0 0% 0 0% 0 0% 0%
20230601 96.3 99.01 95.98 98.84 2.53% 0.91% 0% 144268 14.1307 104.88 97.95 0% 0 0% 0 0% 0 0% 0%
20230531 96.02 98.01 95.7 96.4 -0.06% -0.57% 0% 125267 12.145 88.28 96.95 0% 0 0% 0 0% 0 0% 0%
20230530 93.92 96.9 93.22 96.46 2.13% 0.6% 0% 146456 14.0416 97.74 95.88 0% 0 0% 0 0% 0 0% 0%
20230529 93.8 95.99 93.8 94.45 0.73% -0.45% 0% 112756 10.698 75.13 94.88 0% 0 0% 0 0% 0 0% 0%
20230526 91 94.6 90.91 93.77 2.48% 0.32% 0% 180015 16.8261 110.25 93.47 0% 0 0% 0 0% 0 0% 0%
20230525 90.39 91.6 88.94 91.5 1.34% 1.31% 0% 135174 12.2089 82.89 90.32 0% 0 0% 0 0% 0 0% 0%
20230524 91.35 92.22 90.11 90.29 -1.43% -0.93% 0% 131841 12.0163 79.71 91.14 0% 0 0% 0 0% 0 0% 0%
20230523 94 95.3 91.57 91.6 -3.04% -1.42% 0% 127773 11.8722 71.32 92.92 0% 0 0% 0 0% 0 0% 0%
20230522 92.9 95.68 92.2 94.47 1.46% -0.02% 0% 137277 12.9713 78.24 94.49 0% 0 0% 0 0% 0 0% 0%
20230519 92.09 93.9 90.88 93.11 0.77% 0.41% 0% 132528 12.2889 72.73 92.73 0% 0 0% 0 0% 0 0% 0%
20230518 91.52 93.68 91.1 92.4 1.44% -0.32% 0% 184083 17.064 100.91 92.7 0% 0 0% 0 0% 0 0% 0%
20230517 93 93.2 90.2 91.09 -3.33% -0.16% 0% 247628 22.5942 138.06 91.24 0% 0 0% 0 0% 0 0% 0%
20230516 96.5 97.21 94.18 94.23 -2.77% -1.44% 0% 133217 12.7365 79.94 95.61 0% 0 0% 0 0% 0 0% 0%
20230515 95.5 97.69 92.48 96.91 0.8% 2.41% 0% 220996 20.9118 127.62 94.63 0% 0 0% 0 0% 0 0% 0%
20230510 103.1 104.28 101.6 103 -0.69% 0.03% 0% 110721 11.4008 71.36 102.97 0% 0 0% 0 0% 0 0% 0%
20230509 107.18 107.5 103 103.72 -3.65% -1.53% 0% 147612 15.5482 91.37 105.33 0% 0 0% 0 0% 0 0% 0%
20230508 103.1 109.59 102.01 107.65 5.57% 1.37% 0% 259409 27.5488 156.04 106.2 0% 0 0% 0 0% 0 0% 0%
20230505 103.05 104.51 100.94 101.97 -1.8% -0.28% 0% 109684 11.2158 66.42 102.26 0% 0 0% 0 0% 0 0% 0%
20230504 100.97 104 99.9 103.84 2.69% 0.94% 0% 155699 16.0175 87.23 102.87 0% 0 0% 0 0% 0 0% 0%
20230428 99 101.6 98.77 101.12 1.73% 0.84% 0% 122433 12.278 63.24 100.28 0% 0 0% 0 0% 0 0% 0%
20230427 96.48 100 96.05 99.4 1.97% 0.26% 0% 115896 11.4905 57.49 99.14 0% 0 0% 0 0% 0 0% 0%
20230426 100.99 101.39 96 97.48 -4.34% -0.9% 0% 184623 18.1609 89.24 98.37 0% 0 0% 0 0% 0 0% 0%
20230425 100.32 103.4 99.5 101.9 1.09% 0.27% 0% 169219 17.1983 85.4 101.63 0% 0 0% 0 0% 0 0% 0%
20230424 100.3 102.89 99.3 100.8 -0.48% -0.13% 0% 149583 15.0974 75.1 100.93 0% 0 0% 0 0% 0 0% 0%
20230421 101.64 105.5 99.89 101.29 -1.37% -1.37% 0% 227761 23.3917 114.33 102.7 0% 0 0% 0 0% 0 0% 0%
20230420 100.88 104.25 99.64 102.7 1% 0.71% 0% 215824 22.009 112.89 101.98 0% 0 0% 0 0% 0 0% 0%
20230419 104.5 104.96 100.78 101.68 -3.79% -0.95% 0% 194774 19.9954 104.26 102.66 0% 0 0% 0 0% 0 0% 0%
20230418 102.7 106 101 105.68 2.79% 2.05% 0% 250308 25.9225 125.5 103.56 0% 0 0% 0 0% 0 0% 0%
20230417 98.29 103 97.2 102.81 4.59% 1.52% 0% 260663 26.3975 126.16 101.27 0% 0 0% 0 0% 0 0% 0%
20230414 95.1 99.6 94.54 98.3 3.36% 0.29% 0% 184352 18.07 88.06 98.02 0% 0 0% 0 0% 0 0% 0%
20230413 96.8 98.32 94.75 95.1 -2.21% -1.46% 0% 156026 15.0575 71.84 96.51 0% 0 0% 0 0% 0 0% 0%
20230412 94.2 98.6 93.79 97.25 2.81% 0.3% 0% 165869 16.0831 75.18 96.96 0% 0 0% 0 0% 0 0% 0%
20230411 97.28 97.28 93 94.59 -2.74% 0.26% 0% 179569 16.9414 76.85 94.34 0% 0 0% 0 0% 0 0% 0%
20230410 96.54 99.42 95.66 97.25 0.76% -0.64% 0% 190967 18.6909 79.66 97.88 0% 0 0% 0 0% 0 0% 0%
20230407 96.69 98.89 95.79 96.52 -0.69% -0.4% 0% 143078 13.8652 54.17 96.91 0% 0 0% 0 0% 0 0% 0%
20230406 95.51 98.46 94.2 97.19 0% 0.53% 0% 194966 18.8487 69.34 96.68 0% 0 0% 0 0% 0 0% 0%
20230404 92 99.29 91.66 97.19 4.82% 1.04% 0% 361106 34.7344 124.93 96.19 0% 0 0% 0 0% 0 0% 0%
20230403 89.3 93.5 88.18 92.72 3.06% 2.24% 0% 314706 28.5405 105.57 90.69 0% 0 0% 0 0% 0 0% 0%
20230331 86.39 90.77 86.39 89.97 4.2% 1.33% 0% 255055 22.6474 77.71 88.79 0% 0 0% 0 0% 0 0% 0%
20230330 88 88.46 84.79 86.34 -2.77% -0.21% 0% 259436 22.4465 75.69 86.52 0% 0 0% 0 0% 0 0% 0%
20230329 87.8 89.39 86.05 88.8 0.38% 1.14% 0% 222890 19.5698 64.33 87.8 0% 0 0% 0 0% 0 0% 0%
20230328 87.96 89.3 87.4 88.46 0.58% -0.11% 0% 255093 22.59 72.67 88.56 0% 0 0% 0 0% 0 0% 0%
20230327 89.91 90.15 86.74 87.95 -3.2% -0.22% 0% 353085 31.1193 97.34 88.14 0% 0 0% 0 0% 0 0% 0%
20230324 92.9 92.99 88.08 90.86 -2.39% 0.98% 0% 445039 40.045 124.52 89.98 0% 0 0% 0 0% 0 0% 0%
20230323 91.43 93.93 90.22 93.08 1.11% 1.02% 0% 322405 29.7066 98.59 92.14 0% 0 0% 0 0% 0 0% 0%
20230322 91.17 93.48 89.77 92.06 0.5% -0.04% 0% 272387 25.0871 85.12 92.1 0% 0 0% 0 0% 0 0% 0%
20230321 91.21 92.7 90.11 91.6 -0.39% 0.49% 0% 297253 27.094 94.38 91.15 0% 0 0% 0 0% 0 0% 0%
20230320 100.4 100.88 91.2 91.96 -9.04% -3.96% 0% 518132 49.6133 174.22 95.75 0% 0 0% 0 0% 0 0% 0%
20230317 99.18 101.25 98.1 101.1 1.04% 1.1% 0% 276716 27.6707 107.04 100 0% 0 0% 0 0% 0 0% 0%
20230316 98 102.72 97.61 100.06 0.84% -0.01% 0% 300733 30.0958 122.4 100.07 0% 0 0% 0 0% 0 0% 0%
20230315 98.17 99.47 95 99.23 1.08% 2.32% 0% 269509 26.1377 114.41 96.98 0% 0 0% 0 0% 0 0% 0%
20230314 98.34 100.58 96.7 98.17 -0.17% -0.13% 0% 319877 31.4449 140.6 98.3 0% 0 0% 0 0% 0 0% 0%
20230313 90.25 98.34 90.25 98.34 10% 3.15% 0% 345486 32.937 159.62 95.34 0% 0 0% 0 0% 0 0% 0%
20230310 89.73 93.88 88.73 89.4 -1.34% -1.68% 0% 209633 19.0612 106.22 90.93 0% 0 0% 0 0% 0 0% 0%
20230309 87.53 93.47 85.66 90.61 2.33% 1.74% 0% 267347 23.8088 144.65 89.06 0% 0 0% 0 0% 0 0% 0%
20230308 85.3 88.6 84.8 88.55 2.54% 2.24% 0% 200812 17.3914 119.94 86.61 0% 0 0% 0 0% 0 0% 0%
20230307 89.4 91 85.18 86.36 -3.62% -1.51% 0% 280196 24.5667 183.86 87.68 0% 0 0% 0 0% 0 0% 0%
20230306 88.02 93.59 87.5 89.6 3.11% -0.46% 0% 260270 23.4277 196.53 90.01 0% 0 0% 0 0% 0 0% 0%
20230303 84.54 88.98 84.06 86.9 2.56% -0.01% 0% 171934 14.9422 135.17 86.91 0% 0 0% 0 0% 0 0% 0%
20230302 83.9 86.28 83.5 84.73 0.14% -0.27% 0% 148793 12.6415 122.42 84.96 0% 0 0% 0 0% 0 0% 0%
20230301 80.52 85.95 80.08 84.61 4.98% 0.99% 0% 255678 21.4219 199.76 83.78 0% 0 0% 0 0% 0 0% 0%
20230228 80 81.7 79.15 80.6 2.68% 0.31% 0% 177397 14.2539 151.5 80.35 0% 0 0% 0 0% 0 0% 0%
20230227 77.8 79.45 77.28 78.5 0.78% -0.34% 0% 78444 6.1794 72.66 78.77 0% 0 0% 0 0% 0 0% 0%
20230224 78.21 78.29 77.41 77.89 -0.37% 0.15% 0% 55219 4.2943 51.72 77.77 0% 0 0% 0 0% 0 0% 0%
20230223 78.01 78.79 77.55 78.18 0.05% -0.14% 0% 54857 4.2948 51.41 78.29 0% 0 0% 0 0% 0 0% 0%
20230222 79 79.44 77.91 78.14 -2.33% -0.09% 0% 77919 6.094 73.26 78.21 0% 0 0% 0 0% 0 0% 0%
20230221 80.8 80.96 78.7 80 -0.89% 0.53% 0% 130602 10.3932 130.03 79.58 0% 0 0% 0 0% 0 0% 0%
20230220 76.19 81.5 76.19 80.72 6.49% 0.87% 0% 185303 14.8273 198.08 80.02 0% 0 0% 0 0% 0 0% 0%
20230217 77.51 78.5 75.45 75.8 -2.57% -0.5% 0% 103561 7.8895 119.14 76.18 0% 0 0% 0 0% 0 0% 0%
20230216 75.62 82 75.58 77.8 2.37% -1.16% 0% 213097 16.7736 263.75 78.71 0% 0 0% 0 0% 0 0% 0%
20230215 74.5 76.29 74 76 0.98% 0.85% 0% 110165 8.3025 161.84 75.36 0% 0 0% 0 0% 0 0% 0%
20230214 76.25 76.8 74.72 75.26 -1.23% -0.36% 0% 68814 5.1978 102.11 75.53 0% 0 0% 0 0% 0 0% 0%
20230213 76.11 76.58 75.89 76.2 0.13% 0.09% 0% 54450 4.1453 83.42 76.13 0% 0 0% 0 0% 0 0% 0%
20230210 76.5 76.9 75.74 76.1 -0.78% -0.11% 0% 62563 4.7659 87.21 76.18 0% 0 0% 0 0% 0 0% 0%
20230209 76 76.93 75.8 76.7 0.55% 0.31% 0% 51622 3.9471 65.65 76.46 0% 0 0% 0 0% 0 0% 0%
20230208 76.81 77.38 75.93 76.28 -0.68% -0.33% 0% 37339 2.8574 48.66 76.53 0% 0 0% 0 0% 0 0% 0%
20230207 78.26 78.43 76.3 76.8 -1.98% -0.1% 0% 69800 5.366 88.9 76.88 0% 0 0% 0 0% 0 0% 0%
20230206 77.25 79.2 77.25 78.35 0.69% -0.32% 0% 79065 6.2149 105 78.6 0% 0 0% 0 0% 0 0% 0%
20230203 76.2 78.05 75.65 77.81 1.57% 1.07% 0% 68134 5.2453 86.58 76.99 0% 0 0% 0 0% 0 0% 0%
20230202 77.02 78.08 76.51 76.61 -0.57% -0.55% 0% 58163 4.4805 71.07 77.03 0% 0 0% 0 0% 0 0% 0%
20230201 75.99 78.2 75.7 77.05 1.17% -0.26% 0% 101866 7.869 120.43 77.25 0% 0 0% 0 0% 0 0% 0%
20230131 75.21 76.3 75.13 76.16 0.74% 0.37% 0% 52247 3.9647 64.08 75.88 0% 0 0% 0 0% 0 0% 0%
20230130 78.97 79.2 75.51 75.6 -2.92% -0.93% 0% 118753 9.062 150.3 76.31 0% 0 0% 0 0% 0 0% 0%
20230120 74.65 78.85 74.52 77.87 4.41% 0.5% 0% 131391 10.1804 182.25 77.48 0% 0 0% 0 0% 0 0% 0%
20230119 74.41 75.1 74.18 74.58 0.08% -0.07% 0% 34258 2.5567 49.23 74.63 0% 0 0% 0 0% 0 0% 0%
20230118 73.43 75.1 73.39 74.52 1.48% 0.15% 0% 60517 4.5028 79 74.41 0% 0 0% 0 0% 0 0% 0%
20230117 73.82 74.2 72.9 73.43 -0.51% 0.04% 0% 57301 4.206 71.03 73.4 0% 0 0% 0 0% 0 0% 0%
20230116 75.45 75.45 73.19 73.81 -2.17% -0.47% 0% 102754 7.6205 119.18 74.16 0% 0 0% 0 0% 0 0% 0%
20230113 76.05 77.1 74.82 75.45 -0.66% -0.2% 0% 102256 7.7301 123.16 75.6 0% 0 0% 0 0% 0 0% 0%
20230112 74.3 76.92 73.8 75.95 2.23% 0.5% 0% 89707 6.7795 112.35 75.57 0% 0 0% 0 0% 0 0% 0%
20230111 72.99 74.49 72.88 74.29 1.68% 0.53% 0% 60125 4.4434 78.68 73.9 0% 0 0% 0 0% 0 0% 0%
20230110 73.34 73.92 72.61 73.06 -0.38% -0.14% 0% 33190 2.4283 43.75 73.16 0% 0 0% 0 0% 0 0% 0%
20230109 73.39 74.65 73.13 73.34 -0.16% -0.78% 0% 63217 4.6731 80.74 73.92 0% 0 0% 0 0% 0 0% 0%
20230106 73.85 74.03 72 73.46 -0.72% 0.7% 0% 79009 5.7638 101.72 72.95 0% 0 0% 0 0% 0 0% 0%
20230105 73.07 75.9 73.07 73.99 0.85% -0.99% 0% 109532 8.1849 144.5 74.73 0% 0 0% 0 0% 0 0% 0%
20230104 71.8 73.88 71.5 73.37 1.97% 0.69% 0% 92356 6.7303 130.76 72.87 0% 0 0% 0 0% 0 0% 0%
20230103 67.67 72.18 67.5 71.95 6.32% 1.98% 0% 126785 8.9444 182.46 70.55 0% 0 0% 0 0% 0 0% 0%
20221230 68.6 68.84 67.48 67.67 -1.64% -0.34% 0% 95318 6.472 142.05 67.9 0% 0 0% 0 0% 0 0% 0%
20221229 70.8 70.96 68.61 68.8 -3.1% -0.82% 0% 76495 5.3068 121.35 69.37 0% 0 0% 0 0% 0 0% 0%
20221228 71.79 72.37 70.5 71 -1.4% -0.39% 0% 41414 2.9521 71.86 71.28 0% 0 0% 0 0% 0 0% 0%
20221227 71.33 72.55 70.7 72.01 1.21% -0.17% 0% 47820 3.4493 82.08 72.13 0% 0 0% 0 0% 0 0% 0%
20221226 69.1 71.23 69.02 71.15 2.45% 1.04% 0% 68130 4.7977 113.52 70.42 0% 0 0% 0 0% 0 0% 0%
20221223 69.3 69.52 68.25 69.45 -0.13% 0.78% 0% 50613 3.4876 79.24 68.91 0% 0 0% 0 0% 0 0% 0%
20221222 69.28 70.87 68.73 69.54 0.78% -0.24% 0% 82332 5.7395 124.71 69.71 0% 0 0% 0 0% 0 0% 0%
20221221 68.94 69.74 68.8 69 0% -0.19% 0% 43840 3.0308 65.03 69.13 0% 0 0% 0 0% 0 0% 0%
20221220 68.99 69.74 68.19 69 0.32% 0.03% 0% 62414 4.3053 81.06 68.98 0% 0 0% 0 0% 0 0% 0%
20221219 71.1 71.23 68.74 68.78 -3.1% -1.01% 0% 76084 5.2863 89.96 69.48 0% 0 0% 0 0% 0 0% 0%
20221216 71.48 71.76 70.61 70.98 -1.21% -0.01% 0% 67444 4.7878 72.16 70.99 0% 0 0% 0 0% 0 0% 0%
20221215 71.78 72.79 71.78 71.85 -0.44% -0.51% 0% 36819 2.659 39.31 72.22 0% 0 0% 0 0% 0 0% 0%
20221214 73.66 73.66 71.88 72.17 -1.68% -0.28% 0% 53375 3.863 49.41 72.37 0% 0 0% 0 0% 0 0% 0%
20221213 73.3 75 72.78 73.4 -0.47% -0.57% 0% 49923 3.6851 42.75 73.82 0% 0 0% 0 0% 0 0% 0%
20221212 71.99 75.16 71.7 73.75 1.18% -0.54% 0% 87892 6.5174 72.91 74.15 0% 0 0% 0 0% 0 0% 0%
20221209 71.98 73.4 71.6 72.89 1.31% 0.4% 0% 75228 5.4612 61.17 72.6 0% 0 0% 0 0% 0 0% 0%
20221208 73.56 73.56 71.6 71.95 -2.24% -0.44% 0% 86856 6.2768 66.65 72.27 0% 0 0% 0 0% 0 0% 0%
20221207 76.4 76.8 73.36 73.6 -4.18% -1.04% 0% 127288 9.4666 103.65 74.37 0% 0 0% 0 0% 0 0% 0%
20221206 76.8 79.24 76.66 76.81 -1.01% -1.11% 0% 127182 9.8778 112.48 77.67 0% 0 0% 0 0% 0 0% 0%
20221205 72.69 77.8 72.69 77.59 7.11% 1.8% 0% 168438 12.8389 135.14 76.22 0% 0 0% 0 0% 0 0% 0%
20221202 72.77 73.79 72.01 72.44 -1.99% -0.54% 0% 82396 6.0005 69.11 72.83 0% 0 0% 0 0% 0 0% 0%
20221201 73.53 77.33 72.51 73.91 0.14% -0.86% 0% 178579 13.3138 152.99 74.55 0% 0 0% 0 0% 0 0% 0%
20221130 71.19 76 70.7 73.81 3.74% 0.19% 0% 158193 11.6537 149.31 73.67 0% 0 0% 0 0% 0 0% 0%
20221129 72.15 72.4 70.6 71.15 -1.59% -0.36% 0% 95306 6.8059 98.11 71.41 0% 0 0% 0 0% 0 0% 0%
20221128 71.5 72.4 71.03 72.3 0.42% 0.56% 0% 89136 6.4091 95.33 71.9 0% 0 0% 0 0% 0 0% 0%
20221125 68.03 72.12 67.66 72 5.71% 1.48% 0% 145564 10.3277 153.62 70.95 0% 0 0% 0 0% 0 0% 0%
20221124 68.24 69.19 67.98 68.11 -0.67% -0.45% 0% 49964 3.4185 55.3 68.42 0% 0 0% 0 0% 0 0% 0%
20221123 69.69 69.94 68 68.57 -2.18% -0.58% 0% 85077 5.8675 95.42 68.97 0% 0 0% 0 0% 0 0% 0%
20221122 66.01 71.12 65.9 70.1 5.96% 1.1% 0% 246257 17.0764 292.33 69.34 0% 0 0% 0 0% 0 0% 0%
20221121 66.05 67.53 66.02 66.16 -0.15% -1.03% 0% 70622 4.721 103.67 66.85 0% 0 0% 0 0% 0 0% 0%
20221118 64.98 66.87 64.78 66.26 2.21% 0.24% 0% 94480 6.2447 133.01 66.1 0% 0 0% 0 0% 0 0% 0%
20221117 65.3 65.88 64.51 64.83 -0.64% -0.48% 0% 67203 4.3775 93.82 65.14 0% 0 0% 0 0% 0 0% 0%
20221116 65.23 65.8 65 65.25 0.05% -0.17% 0% 45831 2.9954 62.4 65.36 0% 0 0% 0 0% 0 0% 0%
20221115 64.51 65.69 64.51 65.22 0.49% 0.11% 0% 72489 4.723 92.03 65.15 0% 0 0% 0 0% 0 0% 0%
20221114 66.67 66.7 64.59 64.9 -2.65% -0.78% 0% 97686 6.3899 121.65 65.41 0% 0 0% 0 0% 0 0% 0%
20221111 66.64 67.08 65.85 66.67 1.06% 0.18% 0% 73188 4.8705 96.95 66.55 0% 0 0% 0 0% 0 0% 0%
20221110 66.1 66.44 65.93 65.97 -0.45% -0.17% 0% 47174 3.1173 63.25 66.08 0% 0 0% 0 0% 0 0% 0%
20221109 66.59 66.67 66.02 66.27 -0.51% 0.03% 0% 43908 2.909 56.24 66.25 0% 0 0% 0 0% 0 0% 0%
20221108 66.16 66.8 65.88 66.61 0.71% 0.39% 0% 63479 4.2118 78.74 66.35 0% 0 0% 0 0% 0 0% 0%
20221107 67.61 67.84 65.91 66.14 -2.52% -0.71% 0% 90279 6.0136 110.98 66.61 0% 0 0% 0 0% 0 0% 0%
20221104 67.01 68.75 66.8 67.85 1.04% 0.06% 0% 86978 5.8983 110.28 67.81 0% 0 0% 0 0% 0 0% 0%
20221103 68.92 68.92 66.9 67.15 -2.57% -0.52% 0% 84978 5.7364 105.57 67.5 0% 0 0% 0 0% 0 0% 0%
20221102 69.2 70.17 67.88 68.92 -0.69% 0.15% 0% 91723 6.3122 115.73 68.82 0% 0 0% 0 0% 0 0% 0%
20221101 66.77 70.25 66.77 69.4 3.27% 0.41% 0% 85567 5.9145 110.44 69.12 0% 0 0% 0 0% 0 0% 0%
20221031 66.63 67.9 65.98 67.2 0.33% 0.45% 0% 61347 4.1044 78.18 66.9 0% 0 0% 0 0% 0 0% 0%
20221028 67.8 68.39 66.87 66.98 -1.57% -0.86% 0% 58741 3.9687 74.33 67.56 0% 0 0% 0 0% 0 0% 0%
20221027 66.42 68.84 66.06 68.05 2.67% 0.46% 0% 81952 5.5517 97.29 67.74 0% 0 0% 0 0% 0 0% 0%
20221026 66.49 67.5 65.81 66.28 -0.32% -0.73% 0% 69138 4.6165 81.7 66.77 0% 0 0% 0 0% 0 0% 0%
20221025 67.23 67.84 65.33 66.49 -1.04% 0.12% 0% 74076 4.9197 87.08 66.41 0% 0 0% 0 0% 0 0% 0%
20221024 68 68.76 66.74 67.19 -0.97% -0.78% 0% 79274 5.3688 95.5 67.72 0% 0 0% 0 0% 0 0% 0%
20221021 67 69.38 66 67.85 -1.87% -0.25% 0% 98842 6.7236 111.21 68.02 0% 0 0% 0 0% 0 0% 0%
20221020 69.6 71.5 68.46 69.14 -1.51% -1.06% 0% 85231 5.9558 104.44 69.88 0% 0 0% 0 0% 0 0% 0%
20221019 68.3 70.35 68.11 70.2 1.83% 1.21% 0% 77353 5.3654 99.46 69.36 0% 0 0% 0 0% 0 0% 0%
20221018 68.88 70.23 68.3 68.94 -0.48% 0.01% 0% 70731 4.8756 88.44 68.93 0% 0 0% 0 0% 0 0% 0%
20221017 68.68 70.47 68.5 69.27 0.6% -0.13% 0% 72474 5.0271 88.21 69.36 0% 0 0% 0 0% 0 0% 0%
20220720 59.48 60.84 59.38 60.36 1.48% 0.02% 0% 65925 3.9787 94.1 60.35 0% 0 0% 0 0% 0 0% 0%
20220719 59.32 59.6 59.2 59.48 -0.02% 0.05% 0% 37768 2.2452 46.21 59.45 0% 0 0% 0 0% 0 0% 0%
20220718 58.79 59.58 57.92 59.49 1.19% 0.98% 0% 66359 3.9091 54.96 58.91 0% 0 0% 0 0% 0 0% 0%
20220715 60.28 60.28 58.68 58.79 -2.28% -0.74% 0% 79823 4.7281 67.11 59.23 0% 0 0% 0 0% 0 0% 0%
20220714 60.71 61.1 60 60.16 -0.89% -0.45% 0% 53249 3.218 46.14 60.43 0% 0 0% 0 0% 0 0% 0%
20220713 59.57 61.6 59.5 60.7 1.88% 0.35% 0% 90277 5.461 75.87 60.49 0% 0 0% 0 0% 0 0% 0%
20220712 59.5 60.23 59.27 59.58 0% -0.1% 0% 73158 4.3628 59.59 59.64 0% 0 0% 0 0% 0 0% 0%
20220711 58.93 59.76 58.57 59.58 1.12% 0.32% 0% 69345 4.1187 53.94 59.39 0% 0 0% 0 0% 0 0% 0%
20220708 58.81 59.44 58.39 58.92 0% 0.1% 0% 77559 4.5653 57.89 58.86 0% 0 0% 0 0% 0 0% 0%
20220707 58.75 59.2 58.22 58.92 0.03% 0.2% 0% 91274 5.367 65.07 58.8 0% 0 0% 0 0% 0 0% 0%
20220706 58.1 59.18 57.91 58.9 0.82% 0.67% 0% 175800 10.2857 127.2 58.51 0% 0 0% 0 0% 0 0% 0%
20220705 59.8 59.8 57.59 58.42 -3.15% 0.29% 0% 425553 24.7889 322.21 58.25 0% 0 0% 0 0% 0 0% 0%
20220704 60.85 60.96 60.2 60.32 -0.85% -0.15% 0% 53506 3.2321 58.05 60.41 0% 0 0% 0 0% 0 0% 0%
20220701 60.43 60.88 60.2 60.84 0.56% 0.51% 0% 66310 4.0139 71.91 60.53 0% 0 0% 0 0% 0 0% 0%
20220630 60.66 60.72 60.01 60.5 -0.82% 0.48% 0% 90545 5.4519 98.08 60.21 0% 0 0% 0 0% 0 0% 0%
20220629 60 61.29 59.89 61 1.5% 0.54% 0% 110503 6.7042 124.85 60.67 0% 0 0% 0 0% 0 0% 0%
20220628 60.24 60.44 59.88 60.1 -0.36% 0.1% 0% 125028 7.5061 147.77 60.04 0% 0 0% 0 0% 0 0% 0%
20220627 60.44 60.6 59.82 60.32 -0.36% 0.35% 0% 110089 6.6175 143.31 60.11 0% 0 0% 0 0% 0 0% 0%
20220624 60.93 61.09 59.8 60.54 -0.69% 0.68% 0% 136057 8.1805 195.41 60.13 0% 0 0% 0 0% 0 0% 0%
20220623 61.06 61.6 60.72 60.96 -0.64% -0.03% 0% 61614 3.7572 98.57 60.98 0% 0 0% 0 0% 0 0% 0%
20220622 63.11 63.14 61 61.35 -2.91% -0.31% 0% 103243 6.3538 167.31 61.54 0% 0 0% 0 0% 0 0% 0%
20220621 62.61 63.48 62.5 63.19 1.02% 0.32% 0% 56038 3.5299 103.61 62.99 0% 0 0% 0 0% 0 0% 0%
20220620 62.75 62.85 62.32 62.55 -0.4% 0.06% 0% 53971 3.3735 98.57 62.51 0% 0 0% 0 0% 0 0% 0%
20220617 62.95 63.43 62.6 62.8 -1.02% -0.14% 0% 60197 3.7856 110.75 62.89 0% 0 0% 0 0% 0 0% 0%
20220616 63.63 63.79 62.54 63.45 -0.33% 0.63% 0% 56462 3.5601 109.85 63.05 0% 0 0% 0 0% 0 0% 0%
20220615 64.27 64.48 63.6 63.66 -0.83% -0.62% 0% 59407 3.8057 121.71 64.06 0% 0 0% 0 0% 0 0% 0%
20220614 63.9 64.35 63.69 64.19 -0.37% 0.28% 0% 45095 2.8864 94.42 64.01 0% 0 0% 0 0% 0 0% 0%
20220613 65.47 65.86 64.21 64.43 -1.63% -0.26% 0% 35640 2.3024 78.21 64.6 0% 0 0% 0 0% 0 0% 0%
20220610 65.46 66.66 65.38 65.5 -0.35% -0.35% 0% 67483 4.4354 154.79 65.73 0% 0 0% 0 0% 0 0% 0%
20220609 64.82 66.2 64.7 65.73 1.11% -0.09% 0% 54968 3.6166 139.97 65.79 0% 0 0% 0 0% 0 0% 0%
20220608 64.27 65.11 63.8 65.01 1.17% 0.82% 0% 37950 2.447 97.69 64.48 0% 0 0% 0 0% 0 0% 0%
20220607 63.52 64.5 63.08 64.26 1.16% 0.5% 0% 57641 3.6858 149.09 63.94 0% 0 0% 0 0% 0 0% 0%
20220606 63.42 63.77 63 63.52 -0.35% 0.33% 0% 52560 3.3278 141.96 63.31 0% 0 0% 0 0% 0 0% 0%
20220602 63.63 64.16 63.31 63.74 -0.08% 0.03% 0% 31602 2.0138 88.63 63.72 0% 0 0% 0 0% 0 0% 0%
20220601 64.64 64.64 63.3 63.79 -0.59% 0.06% 0% 37965 2.4203 100.04 63.75 0% 0 0% 0 0% 0 0% 0%
20220531 66.77 67.2 65.9 66.26 -0.93% -0.26% 0% 46781 3.1078 126.33 66.43 0% 0 0% 0 0% 0 0% 0%
20220530 67 67.52 66.23 66.88 -0.16% 0.25% 0% 26270 1.7524 74.53 66.71 0% 0 0% 0 0% 0 0% 0%
20220527 67.3 67.32 66.8 66.99 -0.61% -0.04% 0% 22686 1.5205 63.1 67.02 0% 0 0% 0 0% 0 0% 0%
20220526 67.38 67.81 67.01 67.4 0.06% 0.03% 0% 24020 1.6185 62.64 67.38 0% 0 0% 0 0% 0 0% 0%
20220525 65.99 67.75 65.88 67.36 2.08% 0.12% 0% 42027 2.8275 102.12 67.28 0% 0 0% 0 0% 0 0% 0%
20220524 66.51 67.15 65.95 65.99 -0.75% -0.81% 0% 31866 2.1202 68.33 66.53 0% 0 0% 0 0% 0 0% 0%
20220523 65.88 66.66 65.41 66.49 0.74% 0.59% 0% 36399 2.406 76.14 66.1 0% 0 0% 0 0% 0 0% 0%
20220520 64.8 66.06 64.77 66 1.93% 0.53% 0% 39721 2.6078 82.63 65.65 0% 0 0% 0 0% 0 0% 0%
20220519 65.75 66.44 64.48 64.75 -2.47% -1.13% 0% 53225 3.4859 110.19 65.49 0% 0 0% 0 0% 0 0% 0%
20220518 65.08 66.58 64.91 66.39 2.01% 0.87% 0% 42952 2.827 92.27 65.82 0% 0 0% 0 0% 0 0% 0%
20220517 64.95 65.8 64.76 65.08 0.02% 0.03% 0% 31049 2.0202 63.56 65.06 0% 0 0% 0 0% 0 0% 0%
20220516 64.4 65.27 64.08 65.07 1.07% 0.39% 0% 36045 2.3365 71.92 64.82 0% 0 0% 0 0% 0 0% 0%
20220513 63.01 64.68 63.01 64.38 1.93% 0.44% 0% 50849 3.2593 91.83 64.1 0% 0 0% 0 0% 0 0% 0%
20220512 62.17 63.3 62.03 63.16 1.07% 0.56% 0% 55238 3.4696 95.73 62.81 0% 0 0% 0 0% 0 0% 0%
20220511 63.46 63.6 62 62.49 -1.82% -0.1% 0% 98651 6.1703 159.6 62.55 0% 0 0% 0 0% 0 0% 0%
20220510 63.9 64.39 63.37 63.65 -1.53% -0.14% 0% 42195 2.6894 74 63.74 0% 0 0% 0 0% 0 0% 0%
20220509 63.83 64.9 63.62 64.64 1.02% 0.29% 0% 36738 2.3677 63.51 64.45 0% 0 0% 0 0% 0 0% 0%
20220506 63.77 64.5 63.28 63.99 -0.88% -0.05% 0% 41887 2.6818 68.18 64.02 0% 0 0% 0 0% 0 0% 0%
20220505 64.96 65.29 64.24 64.56 -0.62% -0.22% 0% 38461 2.4884 64.04 64.7 0% 0 0% 0 0% 0 0% 0%
20220429 64.29 66.42 64.22 64.96 0.29% -0.18% 0% 61070 3.9744 98.6 65.08 0% 0 0% 0 0% 0 0% 0%
20220428 63.99 65 63.7 64.77 1.2% 0.34% 0% 42163 2.7216 61.77 64.55 0% 0 0% 0 0% 0 0% 0%
20220427 63.8 64.53 62.2 64 -0.12% 0.76% 0% 84088 5.3411 96.95 63.52 0% 0 0% 0 0% 0 0% 0%
20220426 65.49 65.82 63.88 64.08 -2.64% -1.05% 0% 61932 4.0107 73.06 64.76 0% 0 0% 0 0% 0 0% 0%
20220425 65 67 64.89 65.82 0.03% -0.9% 0% 88661 5.889 106.9 66.42 0% 0 0% 0 0% 0 0% 0%
20220422 64 66.31 63.17 65.8 1.94% 1.28% 0% 59252 3.8496 68.13 64.97 0% 0 0% 0 0% 0 0% 0%
20220421 65.8 66.3 63.92 64.55 -2.24% -0.52% 0% 55958 3.6312 60.31 64.89 0% 0 0% 0 0% 0 0% 0%
20220420 66 66.7 65.8 66.03 0.02% -0.23% 0% 66796 4.4205 73.43 66.18 0% 0 0% 0 0% 0 0% 0%
20220419 65.33 66.49 65.33 66.02 0.59% 0.03% 0% 33347 2.2008 36.86 66 0% 0 0% 0 0% 0 0% 0%
20220418 64.6 66.27 64.4 65.63 1.45% -0.03% 0% 60065 3.9433 64.09 65.65 0% 0 0% 0 0% 0 0% 0%
20220415 66.31 66.58 64.6 64.69 -4.38% -1.21% 0% 118012 7.7275 122.49 65.48 0% 0 0% 0 0% 0 0% 0%
20220414 70.21 70.99 64.88 67.65 -3.65% 0.91% 0% 205095 13.7499 226.45 67.04 0% 0 0% 0 0% 0 0% 0%
20220413 68.7 71.28 68.28 70.21 1.83% 0.24% 0% 73428 5.1426 96.06 70.04 0% 0 0% 0 0% 0 0% 0%
20220412 68.62 69.4 67.75 68.95 0.13% 0.32% 0% 61213 4.2073 77.62 68.73 0% 0 0% 0 0% 0 0% 0%
20220411 69.18 70.8 68.01 68.86 -1.01% -0.85% 0% 105138 7.3017 119.5 69.45 0% 0 0% 0 0% 0 0% 0%
20220408 67.1 69.68 66.78 69.56 3.24% 1.18% 0% 109975 7.5604 128.77 68.75 0% 0 0% 0 0% 0 0% 0%
20220407 66.73 68.2 66.59 67.38 0% -0.1% 0% 53632 3.6175 64.34 67.45 0% 0 0% 0 0% 0 0% 0%
20220401 66.68 68.68 66.46 68.38 2.27% 0.5% 0% 57821 3.9344 68.9 68.04 0% 0 0% 0 0% 0 0% 0%
20220331 67 67.55 65.96 66.86 -0.74% 0.32% 0% 60237 4.015 71.09 66.65 0% 0 0% 0 0% 0 0% 0%
20220330 67.88 69.06 66.89 67.36 -0.94% -0.28% 0% 81491 5.5049 96.16 67.55 0% 0 0% 0 0% 0 0% 0%
20220329 68.2 69.18 67.45 68 -0.29% -0.6% 0% 78342 5.3592 92.4 68.41 0% 0 0% 0 0% 0 0% 0%
20220328 64.8 68.45 64.4 68.2 3.33% 2.07% 0% 98257 6.566 111.98 66.82 0% 0 0% 0 0% 0 0% 0%
20220325 66.75 68 65.2 66 -1.12% -0.62% 0% 87531 5.8132 102.25 66.41 0% 0 0% 0 0% 0 0% 0%
20220324 65.02 69.62 64.65 66.75 3.41% -0.63% 0% 165289 11.1023 200.51 67.17 0% 0 0% 0 0% 0 0% 0%
20220323 64.08 65.46 63.6 64.55 0.45% -0.29% 0% 75872 4.9117 99.43 64.74 0% 0 0% 0 0% 0 0% 0%
20220322 62.3 64.53 62.3 64.26 2.47% 1.13% 0% 79835 5.0731 102.62 63.54 0% 0 0% 0 0% 0 0% 0%
20220321 61.58 63.84 61.33 62.71 1.51% 0.06% 0% 71684 4.4924 90.49 62.67 0% 0 0% 0 0% 0 0% 0%
20220318 60.83 61.84 60.54 61.78 1.23% 0.64% 0% 53972 3.3134 66.29 61.39 0% 0 0% 0 0% 0 0% 0%
20220317 61.91 62.2 60.42 61.03 -0.29% 0.08% 0% 78459 4.7848 86.8 60.98 0% 0 0% 0 0% 0 0% 0%
20220316 59.69 61.86 59.38 61.21 3.52% 1.41% 0% 103661 6.2568 117.06 60.36 0% 0 0% 0 0% 0 0% 0%
20220315 60.49 60.49 59 59.13 -2.36% -0.97% 0% 100372 5.9934 116.57 59.71 0% 0 0% 0 0% 0 0% 0%
20220311 59.28 60.35 58.55 60.1 0.38% 1.26% 0% 80643 4.7859 95.24 59.35 0% 0 0% 0 0% 0 0% 0%
20220310 60.72 61.15 59.81 59.87 -0.61% -0.86% 0% 71707 4.3303 84.37 60.39 0% 0 0% 0 0% 0 0% 0%
20220309 60.9 61.4 58.7 60.24 -1.33% 0.1% 0% 85242 5.1302 97.07 60.18 0% 0 0% 0 0% 0 0% 0%
20220308 61.47 61.87 59.86 61.05 -0.7% -0.03% 0% 81054 4.95 92.45 61.07 0% 0 0% 0 0% 0 0% 0%
20220307 61.5 61.93 60.68 61.48 -0.37% 0.23% 0% 86065 5.279 92.68 61.34 0% 0 0% 0 0% 0 0% 0%
20220304 61.44 63.2 61.1 61.71 -0.55% -0.71% 0% 77698 4.829 79.52 62.15 0% 0 0% 0 0% 0 0% 0%
20220303 60.39 62.95 60.23 62.05 2.6% 0.15% 0% 136459 8.4544 132.94 61.96 0% 0 0% 0 0% 0 0% 0%
20220302 60.01 60.95 59.96 60.48 0.18% 0.02% 0% 51472 3.1127 46.74 60.47 0% 0 0% 0 0% 0 0% 0%
20220301 60.54 60.65 59.9 60.37 -0.28% 0.2% 0% 70043 4.2204 57.39 60.25 0% 0 0% 0 0% 0 0% 0%
20220228 60.98 61.18 59.22 60.54 -0.85% 0.28% 0% 80030 4.8316 60.8 60.37 0% 0 0% 0 0% 0 0% 0%
20220225 62.2 62.34 60.94 61.06 -1.07% -0.42% 0% 95557 5.8593 65.45 61.32 0% 0 0% 0 0% 0 0% 0%
20220224 62.8 63 60.94 61.72 -2.17% -0.45% 0% 94450 5.8559 57.47 62 0% 0 0% 0 0% 0 0% 0%
20220223 62.1 63.79 62.1 63.09 1.27% -0.13% 0% 92215 5.8253 46.99 63.17 0% 0 0% 0 0% 0 0% 0%
20220222 62.8 63.73 61.49 62.3 -1.94% -0.24% 0% 133920 8.3634 63.71 62.45 0% 0 0% 0 0% 0 0% 0%
20220221 62.98 64.1 62.68 63.53 1.16% 0.17% 0% 142664 9.0474 65.93 63.42 0% 0 0% 0 0% 0 0% 0%
20220218 61.47 63.05 61.3 62.8 1.49% 0.71% 0% 123454 7.6992 53.5 62.36 0% 0 0% 0 0% 0 0% 0%
20220217 63.6 64.57 61.44 61.88 -2.55% -1.21% 0% 182827 11.4519 73.86 62.64 0% 0 0% 0 0% 0 0% 0%
20220216 63.28 64.35 62.76 63.5 0.95% 0.09% 0% 158606 10.0627 61.67 63.44 0% 0 0% 0 0% 0 0% 0%
20220215 63.93 64.65 62.5 62.9 -1.73% -0.79% 0% 159994 10.1441 56.74 63.4 0% 0 0% 0 0% 0 0% 0%
20220214 66.48 67.61 63.8 64.01 -3.9% -2.14% 0% 227588 14.8872 72.77 65.41 0% 0 0% 0 0% 0 0% 0%
20220211 65.51 67.47 64.9 66.61 0.92% 0.7% 0% 275674 18.2348 78.45 66.15 0% 0 0% 0 0% 0 0% 0%
20220210 68 68.4 64.46 66 -2.12% -0.3% 0% 421814 27.9237 98.84 66.2 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