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. 中科通达688038
    4. 返回上一页 刷新
股票代码（例：sh688038）       414条   (进入中科通达股票专站) 中科通达股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 13.35 13.55 13.3 13.5 1.66% 9999.99% 0% 1475204 0.1983 36.4 0.13 0% 0 0% 0 0% 0 0% 0%
20230927 13.31 13.47 13.18 13.28 -0.67% 9999.99% 0% 1647830 0.22 42.23 0.13 0% 0 0% 0 0% 0 0% 0%
20230926 13.4 13.51 13.28 13.37 -0.22% 9999.99% 0% 1294652 0.1737 32.86 0.13 0% 0 0% 0 0% 0 0% 0%
20230925 13.64 13.7 13.33 13.4 -1.83% 9999.99% 0% 1944921 0.2613 47.51 0.13 0% 0 0% 0 0% 0 0% 0%
20230922 13.19 13.65 13.08 13.65 4.04% 9999.99% 0% 2518758 0.338 59.44 0.13 0% 0 0% 0 0% 0 0% 0%
20230921 13.21 13.39 13.1 13.12 -0.46% 9992.31% 0% 1476195 0.1953 34.66 0.13 0% 0 0% 0 0% 0 0% 0%
20230920 13.16 13.38 13.11 13.18 -0.08% 9999.99% 0% 1737486 0.2308 37.82 0.13 0% 0 0% 0 0% 0 0% 0%
20230919 13.5 13.55 13.15 13.19 -2.66% 9999.99% 0% 1423584 0.1892 28.03 0.13 0% 0 0% 0 0% 0 0% 0%
20230918 13.36 13.63 13.26 13.55 0.89% 9578.57% 0% 1319465 0.1785 24.36 0.14 0% 0 0% 0 0% 0 0% 0%
20230915 13.53 13.57 13.37 13.43 -0.67% 9999.99% 0% 1563098 0.2103 25.86 0.13 0% 0 0% 0 0% 0 0% 0%
20230914 13.79 13.81 13.41 13.52 -1.67% 9557.14% 0% 1384326 0.1876 21.3 0.14 0% 0 0% 0 0% 0 0% 0%
20230913 14.11 14.11 13.65 13.75 -2.2% 9721.43% 0% 1274797 0.1761 18.15 0.14 0% 0 0% 0 0% 0 0% 0%
20230912 14.3 14.3 14.02 14.06 -1.68% 9942.86% 0% 1840018 0.2592 25.15 0.14 0% 0 0% 0 0% 0 0% 0%
20230911 14.07 14.34 13.94 14.3 1.27% 9999.99% 0% 2157198 0.3066 29.2 0.14 0% 0 0% 0 0% 0 0% 0%
20230908 13.93 14.2 13.83 14.12 1.44% 9985.71% 0% 2086847 0.2932 27.68 0.14 0% 0 0% 0 0% 0 0% 0%
20230907 14.09 14.31 13.88 13.92 -1.07% 9842.86% 0% 2451615 0.3457 33.21 0.14 0% 0 0% 0 0% 0 0% 0%
20230906 13.87 14.13 13.81 14.07 1.01% 9950% 0% 1853218 0.2596 25.75 0.14 0% 0 0% 0 0% 0 0% 0%
20230905 13.92 14.13 13.86 13.93 0.14% 9850% 0% 3502318 0.49 51.42 0.14 0% 0 0% 0 0% 0 0% 0%
20230904 14.1 14.25 13.65 13.91 -0.78% 9835.71% 0% 3792062 0.5232 56.32 0.14 0% 0 0% 0 0% 0 0% 0%
20230901 14.19 14.42 13.97 14.02 -2.09% 9914.29% 0% 2436830 0.3433 39.86 0.14 0% 0 0% 0 0% 0 0% 0%
20230831 14.14 14.56 14.02 14.32 0.56% 9999.99% 0% 3387203 0.4852 59.64 0.14 0% 0 0% 0 0% 0 0% 0%
20230830 13.68 14.28 13.58 14.24 5.09% 9999.99% 0% 3507421 0.4942 67.45 0.14 0% 0 0% 0 0% 0 0% 0%
20230829 12.75 13.61 12.73 13.55 5.94% 9999.99% 0% 3065752 0.409 97.51 0.13 0% 0 0% 0 0% 0 0% 0%
20230828 13.5 13.58 12.72 12.79 -0.23% 9738.46% 0% 2463938 0.3209 76.91 0.13 0% 0 0% 0 0% 0 0% 0%
20230825 13.42 13.43 12.72 12.82 -4.68% 9761.54% 0% 2426802 0.3161 42.12 0.13 0% 0 0% 0 0% 0 0% 0%
20230824 13.71 13.79 13.33 13.45 -1.1% 9507.14% 0% 2348756 0.3181 42.77 0.14 0% 0 0% 0 0% 0 0% 0%
20230823 13.88 13.88 13.57 13.6 -1.66% 9614.29% 0% 2509050 0.3442 45.72 0.14 0% 0 0% 0 0% 0 0% 0%
20230822 13.87 14.17 13.42 13.83 0.8% 9778.57% 0% 3936232 0.5424 71.1 0.14 0% 0 0% 0 0% 0 0% 0%
20230821 13.5 14.24 13.42 13.72 0.88% 9700% 0% 3174952 0.4411 59.88 0.14 0% 0 0% 0 0% 0 0% 0%
20230818 13.65 13.86 13.49 13.6 0.82% 9614.29% 0% 3437131 0.4699 64.99 0.14 0% 0 0% 0 0% 0 0% 0%
20230817 13.34 13.62 13.05 13.49 1.12% 9999.99% 0% 2072572 0.2776 39.08 0.13 0% 0 0% 0 0% 0 0% 0%
20230816 13.86 13.86 13.26 13.34 -3.33% 9999.99% 0% 2621333 0.3527 49.9 0.13 0% 0 0% 0 0% 0 0% 0%
20230815 14.19 14.29 13.67 13.8 -2.75% 9757.14% 0% 3109403 0.4326 60.81 0.14 0% 0 0% 0 0% 0 0% 0%
20230814 14.11 14.26 13.69 14.19 -2.41% 9999.99% 0% 4245193 0.5927 91.82 0.14 0% 0 0% 0 0% 0 0% 0%
20230811 14.89 14.89 14.49 14.54 -1.76% 9593.33% 0% 1412450 0.2074 32.53 0.15 0% 0 0% 0 0% 0 0% 0%
20230810 14.74 14.9 14.55 14.8 0.61% 9766.67% 0% 2010316 0.2971 89.42 0.15 0% 0 0% 0 0% 0 0% 0%
20230809 14.4 14.98 14.4 14.71 0.96% 9706.67% 0% 2593006 0.3829 114.84 0.15 0% 0 0% 0 0% 0 0% 0%
20230808 14.33 14.69 14.24 14.57 1.67% 9613.33% 0% 2269204 0.3301 49.75 0.15 0% 0 0% 0 0% 0 0% 0%
20230807 14.19 14.46 14.15 14.33 0.99% 9999.99% 0% 1594526 0.2283 34.58 0.14 0% 0 0% 0 0% 0 0% 0%
20230804 13.78 14.35 13.78 14.19 2.83% 9999.99% 0% 2217794 0.3146 47.38 0.14 0% 0 0% 0 0% 0 0% 0%
20230803 13.74 13.89 13.7 13.8 -0.14% 9757.14% 0% 1823325 0.2511 37.35 0.14 0% 0 0% 0 0% 0 0% 0%
20230802 13.99 13.99 13.68 13.82 -0.79% 9771.43% 0% 1836185 0.254 37.32 0.14 0% 0 0% 0 0% 0 0% 0%
20230801 14.15 14.26 13.85 13.93 -1.97% 9850% 0% 2172843 0.3031 46.99 0.14 0% 0 0% 0 0% 0 0% 0%
20230731 14.45 14.46 14.11 14.21 0.14% 9999.99% 0% 1756174 0.2503 38.61 0.14 0% 0 0% 0 0% 0 0% 0%
20230728 14.09 14.26 13.95 14.19 0.5% 9999.99% 0% 1674336 0.236 35.55 0.14 0% 0 0% 0 0% 0 0% 0%
20230727 14.28 14.48 14.05 14.12 -1.81% 9985.71% 0% 2029160 0.2893 41.14 0.14 0% 0 0% 0 0% 0 0% 0%
20230726 14.43 14.53 14.23 14.38 -0.35% 9999.99% 0% 1489695 0.214 30.24 0.14 0% 0 0% 0 0% 0 0% 0%
20230725 14.42 14.51 14.15 14.43 1.41% 9999.99% 0% 1339459 0.1924 27.49 0.14 0% 0 0% 0 0% 0 0% 0%
20230724 14.08 14.53 14.08 14.23 0.28% 9999.99% 0% 1731893 0.2471 35.16 0.14 0% 0 0% 0 0% 0 0% 0%
20230721 14.66 14.81 14.17 14.19 -2.94% 9999.99% 0% 2235849 0.3221 45.63 0.14 0% 0 0% 0 0% 0 0% 0%
20230720 15.15 15.16 14.55 14.62 -2.99% 9646.67% 0% 2193523 0.3252 46.5 0.15 0% 0 0% 0 0% 0 0% 0%
20230719 15.08 15.37 15 15.07 -0.86% 9946.67% 0% 1644361 0.2486 34.21 0.15 0% 0 0% 0 0% 0 0% 0%
20230718 15.18 15.28 14.94 15.2 0.07% 9999.99% 0% 2632804 0.3983 52.47 0.15 0% 0 0% 0 0% 0 0% 0%
20230717 15.18 15.45 14.93 15.19 1.81% 9999.99% 0% 3557955 0.542 72.54 0.15 0% 0 0% 0 0% 0 0% 0%
20230714 14.39 15.05 14.23 14.92 4.7% 9846.67% 0% 4079921 0.6045 76 0.15 0% 0 0% 0 0% 0 0% 0%
20230713 14.04 14.33 14.04 14.25 1.28% 9999.99% 0% 2062506 0.2933 37.41 0.14 0% 0 0% 0 0% 0 0% 0%
20230712 14.42 14.45 14.05 14.07 -2.36% 9950% 0% 1503587 0.2143 65.69 0.14 0% 0 0% 0 0% 0 0% 0%
20230711 14.4 14.54 14.28 14.41 0.49% 9999.99% 0% 1450838 0.2094 24.25 0.14 0% 0 0% 0 0% 0 0% 0%
20230710 14.54 14.54 14.24 14.34 -0.49% 9999.99% 0% 1344950 0.1934 56.93 0.14 0% 0 0% 0 0% 0 0% 0%
20230707 14.86 14.86 14.4 14.41 -3.03% 9506.67% 0% 1580105 0.2303 64.16 0.15 0% 0 0% 0 0% 0 0% 0%
20230706 14.79 15.13 14.67 14.86 0% 9806.67% 0% 1849718 0.2757 28.99 0.15 0% 0 0% 0 0% 0 0% 0%
20230705 14.92 15.35 14.78 14.86 -0.13% 9806.67% 0% 1961353 0.2956 79.07 0.15 0% 0 0% 0 0% 0 0% 0%
20230704 14.69 14.95 14.62 14.88 1.16% 9820% 0% 1778434 0.2632 25 0.15 0% 0 0% 0 0% 0 0% 0%
20230703 15.02 15.27 14.45 14.71 -1.67% 9706.67% 0% 3436398 0.505 46.6 0.15 0% 0 0% 0 0% 0 0% 0%
20230630 14.94 15.11 14.67 14.96 -0.07% 9873.33% 0% 2295412 0.3423 32.9 0.15 0% 0 0% 0 0% 0 0% 0%
20230629 14.73 15.18 14.63 14.97 1.77% 9880% 0% 1880224 0.2806 26.93 0.15 0% 0 0% 0 0% 0 0% 0%
20230628 14.82 14.82 14.11 14.71 -0.88% 9999.99% 0% 2199571 0.3183 30.25 0.14 0% 0 0% 0 0% 0 0% 0%
20230627 14.37 14.94 14.37 14.84 2.98% 9793.33% 0% 1835842 0.271 26.8 0.15 0% 0 0% 0 0% 0 0% 0%
20230626 15.01 15.08 14.37 14.41 -3.29% 9506.67% 0% 2803881 0.4112 39.43 0.15 0% 0 0% 0 0% 0 0% 0%
20230621 15.51 15.51 14.79 14.9 -3.62% 9833.33% 0% 2499704 0.3756 37.66 0.15 0% 0 0% 0 0% 0 0% 0%
20230620 15.76 15.76 15.31 15.46 -1.9% 9999.99% 0% 2217791 0.343 34.24 0.15 0% 0 0% 0 0% 0 0% 0%
20230619 15.2 15.87 15.13 15.76 3.82% 9750% 0% 3363787 0.5234 52.75 0.16 0% 0 0% 0 0% 0 0% 0%
20230616 14.66 15.36 14.62 15.18 2.43% 9999.99% 0% 2189649 0.3312 34.34 0.15 0% 0 0% 0 0% 0 0% 0%
20230615 14.99 15.16 14.78 14.82 -1.98% 9780% 0% 1371237 0.2051 21.37 0.15 0% 0 0% 0 0% 0 0% 0%
20230614 15.21 15.27 14.95 15.12 -0.85% 9980% 0% 1331932 0.2013 20.79 0.15 0% 0 0% 0 0% 0 0% 0%
20230613 14.9 15.41 14.75 15.25 1.87% 9999.99% 0% 2384250 0.3616 37.73 0.15 0% 0 0% 0 0% 0 0% 0%
20230612 15.06 15.14 14.9 14.97 0% 9880% 0% 1607726 0.2411 25.72 0.15 0% 0 0% 0 0% 0 0% 0%
20230609 14.86 15.17 14.64 14.97 1.49% 9880% 0% 1985275 0.2969 31.13 0.15 0% 0 0% 0 0% 0 0% 0%
20230608 15.16 15.16 14.63 14.75 -1.99% 9733.33% 0% 1366651 0.2026 21.84 0.15 0% 0 0% 0 0% 0 0% 0%
20230607 14.68 15.22 14.64 15.05 2.45% 9933.33% 0% 2061485 0.3096 33.46 0.15 0% 0 0% 0 0% 0 0% 0%
20230606 15.22 15.25 14.51 14.69 -3.55% 9693.33% 0% 2173473 0.323 34.54 0.15 0% 0 0% 0 0% 0 0% 0%
20230605 15.11 15.3 14.96 15.23 1.6% 9999.99% 0% 1820663 0.2766 30.21 0.15 0% 0 0% 0 0% 0 0% 0%
20230602 15.3 15.3 14.86 14.99 -0.53% 9893.33% 0% 2456643 0.3709 41.18 0.15 0% 0 0% 0 0% 0 0% 0%
20230601 15.09 15.24 14.76 15.07 0.27% 9946.67% 0% 2597121 0.391 98.55 0.15 0% 0 0% 0 0% 0 0% 0%
20230531 15 15.25 14.91 15.03 0.8% 9920% 0% 2248538 0.3397 85.95 0.15 0% 0 0% 0 0% 0 0% 0%
20230530 14.69 15.02 14.54 14.91 1.5% 9840% 0% 2056680 0.305 33.02 0.15 0% 0 0% 0 0% 0 0% 0%
20230529 14.68 14.77 14.5 14.69 0.07% 9693.33% 0% 1779517 0.2604 26.9 0.15 0% 0 0% 0 0% 0 0% 0%
20230526 14.72 14.89 14.46 14.68 0.27% 9686.67% 0% 1612684 0.2368 24.41 0.15 0% 0 0% 0 0% 0 0% 0%
20230525 14.65 14.74 14.42 14.64 0.41% 9660% 0% 1768271 0.2578 26.08 0.15 0% 0 0% 0 0% 0 0% 0%
20230524 14.49 14.7 14.02 14.58 0.48% 9620% 0% 1616216 0.2356 21.71 0.15 0% 0 0% 0 0% 0 0% 0%
20230523 14.57 14.7 14.36 14.51 -0.41% 9573.33% 0% 2515902 0.3662 33.65 0.15 0% 0 0% 0 0% 0 0% 0%
20230522 14.47 14.77 14.2 14.57 1.04% 9613.33% 0% 5101131 0.74 66.25 0.15 0% 0 0% 0 0% 0 0% 0%
20230519 14.3 14.53 14.12 14.42 0.98% 9999.99% 0% 2779473 0.3998 34.92 0.14 0% 0 0% 0 0% 0 0% 0%
20230518 14.08 14.3 13.84 14.28 2.07% 9999.99% 0% 2682958 0.3808 30.97 0.14 0% 0 0% 0 0% 0 0% 0%
20230517 13.38 14.01 13.34 13.99 4.33% 9892.86% 0% 2001426 0.2763 21.84 0.14 0% 0 0% 0 0% 0 0% 0%
20230516 14 14.02 13.39 13.41 -2.83% 9478.57% 0% 1898310 0.2571 18.65 0.14 0% 0 0% 0 0% 0 0% 0%
20230515 13.71 13.9 13.56 13.8 0.66% 9757.14% 0% 1633824 0.2244 15.6 0.14 0% 0 0% 0 0% 0 0% 0%
20230510 13.79 14.18 13.7 13.92 0.51% 9842.86% 0% 2058623 0.2871 54.99 0.14 0% 0 0% 0 0% 0 0% 0%
20230509 13.93 14.05 13.75 13.85 -1.42% 9792.86% 0% 2407582 0.334 21.45 0.14 0% 0 0% 0 0% 0 0% 0%
20230508 14.02 14.27 13.77 14.05 0.36% 9935.71% 0% 2187311 0.306 18.92 0.14 0% 0 0% 0 0% 0 0% 0%
20230505 14.06 14.1 13.75 14 0.29% 9900% 0% 2399173 0.3339 19.51 0.14 0% 0 0% 0 0% 0 0% 0%
20230504 13.97 14.39 13.56 13.96 -0.07% 9871.43% 0% 4250361 0.5921 33.35 0.14 0% 0 0% 0 0% 0 0% 0%
20230428 12.72 14.18 12.72 13.97 9.57% 9878.57% 0% 5999553 0.8236 43.43 0.14 0% 0 0% 0 0% 0 0% 0%
20230427 12.98 13.06 12.56 12.75 -1.01% 9707.69% 0% 3385486 0.4337 21.96 0.13 0% 0 0% 0 0% 0 0% 0%
20230426 12.73 13.28 12.7 12.88 0.94% 9807.69% 0% 4085817 0.5299 25.76 0.13 0% 0 0% 0 0% 0 0% 0%
20230425 13.78 13.8 12.66 12.76 -7.54% 9715.38% 0% 4640106 0.6048 29.83 0.13 0% 0 0% 0 0% 0 0% 0%
20230424 13.74 14.2 13.69 13.8 0% 9757.14% 0% 3109119 0.4323 22.02 0.14 0% 0 0% 0 0% 0 0% 0%
20230421 14.81 14.88 13.76 13.8 -6.88% 9757.14% 0% 3986837 0.5644 28.19 0.14 0% 0 0% 0 0% 0 0% 0%
20230420 14.72 14.92 14.58 14.82 -0.4% 9780% 0% 2345734 0.3462 17.35 0.15 0% 0 0% 0 0% 0 0% 0%
20230419 14.6 15.28 14.54 14.88 0.74% 9820% 0% 3940663 0.5907 29.24 0.15 0% 0 0% 0 0% 0 0% 0%
20230418 15.44 15.45 14.77 14.77 -4.71% 9746.67% 0% 5523911 0.8288 40.47 0.15 0% 0 0% 0 0% 0 0% 0%
20230417 16.59 16.6 15.3 15.5 -5.31% 9587.5% 0% 6219066 0.9806 47.06 0.16 0% 0 0% 0 0% 0 0% 0%
20230414 16.88 16.93 15.95 16.37 -2.39% 9999.99% 0% 7141469 1.1677 60.36 0.16 0% 0 0% 0 0% 0 0% 0%
20230413 16.93 17.18 16.16 16.77 0.48% 9764.71% 0% 8583031 1.4357 80.29 0.17 0% 0 0% 0 0% 0 0% 0%
20230412 15.66 16.77 15.46 16.69 6.58% 9999.99% 0% 6673375 1.0875 63.26 0.16 0% 0 0% 0 0% 0 0% 0%
20230411 15.59 15.83 15.32 15.66 0.45% 9687.5% 0% 3140343 0.4881 29.61 0.16 0% 0 0% 0 0% 0 0% 0%
20230410 16.36 16.52 15.55 15.59 -4.06% 9643.75% 0% 3917958 0.6254 37.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230407 16.48 16.6 15.82 16.25 -1.28% 9999.99% 0% 3653451 0.5915 36.37 0.16 0% 0 0% 0 0% 0 0% 0%
20230406 16.45 16.87 16.16 16.46 -0.6% 9582.35% 0% 4912677 0.8107 51.2 0.17 0% 0 0% 0 0% 0 0% 0%
20230404 16.69 16.82 16.13 16.56 0.18% 9641.18% 0% 5460658 0.9015 61.01 0.17 0% 0 0% 0 0% 0 0% 0%
20230403 16.2 16.55 15.87 16.53 2.67% 9999.99% 0% 5725702 0.9332 67.27 0.16 0% 0 0% 0 0% 0 0% 0%
20230331 15.78 16.15 15.54 16.1 2.88% 9962.5% 0% 3091619 0.4918 36.81 0.16 0% 0 0% 0 0% 0 0% 0%
20230330 16.1 16.26 15.55 15.65 -2.92% 9681.25% 0% 4329535 0.6839 48.78 0.16 0% 0 0% 0 0% 0 0% 0%
20230329 16.18 16.57 16.03 16.12 -0.06% 9975% 0% 4249182 0.6921 47.65 0.16 0% 0 0% 0 0% 0 0% 0%
20230328 16.58 16.58 16.11 16.13 -1.71% 9981.25% 0% 3480131 0.5672 37.88 0.16 0% 0 0% 0 0% 0 0% 0%
20230327 16.74 16.74 16.05 16.41 -0.61% 9999.99% 0% 4474209 0.7321 47.05 0.16 0% 0 0% 0 0% 0 0% 0%
20230324 16.55 16.71 16.32 16.51 -0.06% 9611.76% 0% 4326972 0.7157 44.98 0.17 0% 0 0% 0 0% 0 0% 0%
20230323 16.48 16.89 16.1 16.52 0.92% 9999.99% 0% 4741265 0.7773 65.01 0.16 0% 0 0% 0 0% 0 0% 0%
20230322 15.82 16.5 15.71 16.37 1.36% 9999.99% 0% 5753295 0.9343 50.43 0.16 0% 0 0% 0 0% 0 0% 0%
20230321 16 16.3 15.71 16.15 1.06% 9993.75% 0% 5008450 0.8056 40.88 0.16 0% 0 0% 0 0% 0 0% 0%
20230320 16.5 16.65 15.94 15.98 -1.66% 9887.5% 0% 6286751 1.0218 48.84 0.16 0% 0 0% 0 0% 0 0% 0%
20230317 16 16.45 15.88 16.25 2.59% 9999.99% 0% 8178056 1.3232 64.99 0.16 0% 0 0% 0 0% 0 0% 0%
20230316 16 16.2 15.6 15.84 -1% 9800% 0% 6366361 1.0143 52.13 0.16 0% 0 0% 0 0% 0 0% 0%
20230315 15.98 16.15 15.62 16 2.24% 9900% 0% 8070770 1.2864 68.15 0.16 0% 0 0% 0 0% 0 0% 0%
20230314 15.96 16.15 15.51 15.65 -1.88% 9681.25% 0% 6320269 0.9981 55.02 0.16 0% 0 0% 0 0% 0 0% 0%
20230313 16.22 16.32 15.64 15.95 -0.87% 9868.75% 0% 7668704 1.22 71.54 0.16 0% 0 0% 0 0% 0 0% 0%
20230310 15.38 16.74 15.38 16.09 3.61% 9956.25% 0% 13766130 2.2273 140.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230309 16.13 16.13 15.12 15.53 -4.84% 9999.99% 0% 12827999 1.9876 146.85 0.15 0% 0 0% 0 0% 0 0% 0%
20230308 16.68 17.42 15.58 16.32 1.62% 9999.99% 0% 13687041 2.2136 193.09 0.16 0% 0 0% 0 0% 0 0% 0%
20230307 15.59 17.5 15.59 16.06 7.93% 9937.5% 0% 12973095 2.1359 225.29 0.16 0% 0 0% 0 0% 0 0% 0%
20230306 14.77 15.16 14.6 14.88 0.88% 9820% 0% 3010822 0.4495 58.65 0.15 0% 0 0% 0 0% 0 0% 0%
20230303 15.19 15.19 14.57 14.75 -2.06% 9733.33% 0% 2978013 0.4408 58.27 0.15 0% 0 0% 0 0% 0 0% 0%
20230302 14.77 15.38 14.63 15.06 2.1% 9940% 0% 5213204 0.7867 100.94 0.15 0% 0 0% 0 0% 0 0% 0%
20230301 13.88 14.94 13.84 14.75 5.51% 9733.33% 0% 5826459 0.8495 101.81 0.15 0% 0 0% 0 0% 0 0% 0%
20230228 13.79 14.15 13.76 13.98 2.49% 9885.71% 0% 2194737 0.3054 36.8 0.14 0% 0 0% 0 0% 0 0% 0%
20230227 14.15 14.15 13.6 13.64 -3.13% 9642.86% 0% 1567246 0.2163 24.06 0.14 0% 0 0% 0 0% 0 0% 0%
20230224 13.93 14.19 13.88 14.08 1.44% 9957.14% 0% 1715625 0.2412 25.19 0.14 0% 0 0% 0 0% 0 0% 0%
20230223 14.2 14.3 13.83 13.88 -2.12% 9814.29% 0% 2195502 0.3072 30.15 0.14 0% 0 0% 0 0% 0 0% 0%
20230222 14.09 14.29 13.95 14.18 0.42% 9999.99% 0% 1824045 0.2578 24.25 0.14 0% 0 0% 0 0% 0 0% 0%
20230221 14.28 14.52 14.06 14.12 -0.56% 9985.71% 0% 3170358 0.4522 41.91 0.14 0% 0 0% 0 0% 0 0% 0%
20230220 14.35 14.36 14.03 14.2 0% 9999.99% 0% 2653059 0.3764 33.47 0.14 0% 0 0% 0 0% 0 0% 0%
20230217 14.83 14.95 14.1 14.2 -4.25% 9999.99% 0% 5690940 0.8187 69.84 0.14 0% 0 0% 0 0% 0 0% 0%
20230216 15.12 15.4 14.58 14.83 -1.79% 9786.67% 0% 6721896 1.0058 88.89 0.15 0% 0 0% 0 0% 0 0% 0%
20230215 14.88 15.25 14.83 15.1 1.34% 9966.67% 0% 4476738 0.6737 62.99 0.15 0% 0 0% 0 0% 0 0% 0%
20230214 14.83 15.47 14.65 14.9 2.05% 9833.33% 0% 6418270 0.9678 93.6 0.15 0% 0 0% 0 0% 0 0% 0%
20230213 14.66 14.83 14.4 14.6 -1.15% 9633.33% 0% 3769334 0.5508 56.77 0.15 0% 0 0% 0 0% 0 0% 0%
20230210 14.8 15.36 14.59 14.77 0.54% 9746.67% 0% 5169061 0.7709 81.12 0.15 0% 0 0% 0 0% 0 0% 0%
20230209 14.35 14.98 14.07 14.69 2.73% 9693.33% 0% 4161413 0.6064 66.9 0.15 0% 0 0% 0 0% 0 0% 0%
20230208 14.4 14.56 14.03 14.3 -1.24% 9999.99% 0% 3744772 0.5336 60.17 0.14 0% 0 0% 0 0% 0 0% 0%
20230207 14.71 14.77 14.21 14.48 -2.36% 9999.99% 0% 5105375 0.7368 83.63 0.14 0% 0 0% 0 0% 0 0% 0%
20230206 13.9 14.87 13.82 14.83 6.77% 9999.99% 0% 7085395 1.0192 120.56 0.14 0% 0 0% 0 0% 0 0% 0%
20230203 13.52 13.94 13.46 13.89 2.21% 9821.43% 0% 2797155 0.3843 48.32 0.14 0% 0 0% 0 0% 0 0% 0%
20230202 13.6 13.84 13.45 13.59 -0.66% 9607.14% 0% 1889981 0.2564 32.72 0.14 0% 0 0% 0 0% 0 0% 0%
20230201 13.06 13.68 13.02 13.68 4.75% 9999.99% 0% 2686665 0.3595 49.31 0.13 0% 0 0% 0 0% 0 0% 0%
20230131 13.21 13.26 12.99 13.06 -1.14% 9946.15% 0% 1623226 0.2122 28.63 0.13 0% 0 0% 0 0% 0 0% 0%
20230130 13.05 13.25 12.92 13.21 0.69% 9999.99% 0% 2385568 0.3121 42.42 0.13 0% 0 0% 0 0% 0 0% 0%
20230120 13.07 13.38 12.99 13.12 -0.23% 9992.31% 0% 1460329 0.1927 27.69 0.13 0% 0 0% 0 0% 0 0% 0%
20230119 12.95 13.24 12.86 13.15 2.33% 9999.99% 0% 2308110 0.3033 174.41 0.13 0% 0 0% 0 0% 0 0% 0%
20230118 12.66 13.19 12.57 12.85 1.74% 9784.62% 0% 2580877 0.3338 52.9 0.13 0% 0 0% 0 0% 0 0% 0%
20230117 12.58 12.72 12.46 12.63 0.56% 9615.38% 0% 868749 0.1095 17.35 0.13 0% 0 0% 0 0% 0 0% 0%
20230116 12.31 12.72 12.31 12.56 2.11% 9561.54% 0% 806451 0.1012 16.99 0.13 0% 0 0% 0 0% 0 0% 0%
20230113 12.29 12.36 12.11 12.3 0.65% 9999.99% 0% 935208 0.1143 21.15 0.12 0% 0 0% 0 0% 0 0% 0%
20230112 12.14 12.32 12.06 12.22 0.66% 9999.99% 0% 511526 0.0623 12.25 0.12 0% 0 0% 0 0% 0 0% 0%
20230111 12.29 12.42 12.14 12.14 -1.78% 9999.99% 0% 695926 0.0853 17.05 0.12 0% 0 0% 0 0% 0 0% 0%
20230110 12.31 12.46 12.26 12.36 -0.32% 9999.99% 0% 542269 0.0671 14.97 0.12 0% 0 0% 0 0% 0 0% 0%
20230109 12.44 12.67 12.37 12.4 0.08% 9438.46% 0% 742793 0.093 20.2 0.13 0% 0 0% 0 0% 0 0% 0%
20230106 12.66 12.66 12.36 12.39 -1.35% 9999.99% 0% 827853 0.1033 19.45 0.12 0% 0 0% 0 0% 0 0% 0%
20230105 12.59 12.62 12.42 12.56 0.32% 9561.54% 0% 682548 0.0856 16.48 0.13 0% 0 0% 0 0% 0 0% 0%
20230104 12.41 12.58 12.39 12.52 0.97% 9999.99% 0% 1359148 0.1697 32.83 0.12 0% 0 0% 0 0% 0 0% 0%
20230103 11.81 12.44 11.81 12.4 4.29% 9999.99% 0% 1354522 0.1662 33.46 0.12 0% 0 0% 0 0% 0 0% 0%
20221230 11.7 12.08 11.66 11.89 1.62% 9808.33% 0% 770968 0.0911 56.31 0.12 0% 0 0% 0 0% 0 0% 0%
20221229 11.74 11.88 11.63 11.7 0.17% 9650% 0% 535269 0.0628 11.84 0.12 0% 0 0% 0 0% 0 0% 0%
20221228 11.96 11.96 11.66 11.68 -2.34% 9633.33% 0% 718447 0.0845 15.24 0.12 0% 0 0% 0 0% 0 0% 0%
20221227 12.19 12.21 11.83 11.96 -0.75% 9866.67% 0% 756892 0.0908 15.16 0.12 0% 0 0% 0 0% 0 0% 0%
20221226 11.7 12.14 11.7 12.05 1.35% 9941.67% 0% 877147 0.1053 17.65 0.12 0% 0 0% 0 0% 0 0% 0%
20221223 11.6 12.02 11.6 11.89 1.45% 9808.33% 0% 908067 0.1076 18.66 0.12 0% 0 0% 0 0% 0 0% 0%
20221222 11.95 12.01 11.64 11.72 -1.35% 9666.67% 0% 843722 0.0999 18.42 0.12 0% 0 0% 0 0% 0 0% 0%
20221221 12.05 12.15 11.83 11.88 -1.41% 9800% 0% 1010713 0.1209 21.9 0.12 0% 0 0% 0 0% 0 0% 0%
20221220 12.17 12.21 11.92 12.05 0% 9941.67% 0% 817138 0.0985 17.72 0.12 0% 0 0% 0 0% 0 0% 0%
20221219 12.41 12.48 12.01 12.05 -3.14% 9941.67% 0% 1109665 0.1347 23.21 0.12 0% 0 0% 0 0% 0 0% 0%
20221216 12.8 12.88 12.41 12.44 -3.12% 9469.23% 0% 1085832 0.1362 23.7 0.13 0% 0 0% 0 0% 0 0% 0%
20221215 12.67 12.94 12.6 12.84 1.42% 9776.92% 0% 930221 0.1195 21.31 0.13 0% 0 0% 0 0% 0 0% 0%
20221214 12.82 12.91 12.61 12.66 -0.94% 9638.46% 0% 905595 0.1158 40.28 0.13 0% 0 0% 0 0% 0 0% 0%
20221213 13.08 13.08 12.76 12.78 -1.92% 9730.77% 0% 663036 0.0854 16.78 0.13 0% 0 0% 0 0% 0 0% 0%
20221212 12.88 13.08 12.82 13.03 0.62% 9923.08% 0% 733737 0.0951 18.48 0.13 0% 0 0% 0 0% 0 0% 0%
20221209 13.02 13.03 12.81 12.95 -0.38% 9861.54% 0% 1070490 0.1383 27.04 0.13 0% 0 0% 0 0% 0 0% 0%
20221208 13.31 13.31 12.93 13 -1.89% 9900% 0% 865027 0.1128 21.86 0.13 0% 0 0% 0 0% 0 0% 0%
20221207 13.35 13.37 13.16 13.25 -0.75% 9999.99% 0% 797231 0.1055 19.59 0.13 0% 0 0% 0 0% 0 0% 0%
20221206 13.32 13.57 13.26 13.35 -0.67% 9999.99% 0% 985054 0.1322 23.98 0.13 0% 0 0% 0 0% 0 0% 0%
20221205 13.42 13.57 13.15 13.44 0.83% 9999.99% 0% 1155795 0.1545 27.74 0.13 0% 0 0% 0 0% 0 0% 0%
20221202 12.99 13.43 12.94 13.33 2.38% 9999.99% 0% 1451321 0.1928 33.97 0.13 0% 0 0% 0 0% 0 0% 0%
20221201 12.9 13.14 12.9 13.02 1.48% 9915.38% 0% 1092638 0.1424 22.99 0.13 0% 0 0% 0 0% 0 0% 0%
20221130 13.11 13.11 12.78 12.83 -1.31% 9769.23% 0% 1119863 0.1445 22.29 0.13 0% 0 0% 0 0% 0 0% 0%
20221129 12.72 13.07 12.72 13 2.2% 9900% 0% 1006130 0.13 19.32 0.13 0% 0 0% 0 0% 0 0% 0%
20221128 12.94 13.05 12.65 12.72 -1.78% 9684.62% 0% 1449474 0.1852 25.08 0.13 0% 0 0% 0 0% 0 0% 0%
20221125 13.63 13.73 12.91 12.95 -4.64% 9861.54% 0% 2631949 0.347 45.23 0.13 0% 0 0% 0 0% 0 0% 0%
20221124 13.77 13.82 13.46 13.58 -0.95% 9600% 0% 966589 0.1317 16.71 0.14 0% 0 0% 0 0% 0 0% 0%
20221123 14.18 14.18 13.4 13.71 -2.28% 9692.86% 0% 1549144 0.2119 24.58 0.14 0% 0 0% 0 0% 0 0% 0%
20221122 14.35 14.66 13.97 14.03 -1.89% 9921.43% 0% 1995623 0.2854 33.23 0.14 0% 0 0% 0 0% 0 0% 0%
20221121 14.62 14.72 14.08 14.3 -1.99% 9999.99% 0% 2033351 0.2911 34.53 0.14 0% 0 0% 0 0% 0 0% 0%
20221118 14.32 14.82 14.22 14.59 1.89% 9626.67% 0% 3684840 0.5401 63.69 0.15 0% 0 0% 0 0% 0 0% 0%
20221117 13.99 14.38 13.92 14.32 1.56% 9999.99% 0% 1637621 0.2325 28.06 0.14 0% 0 0% 0 0% 0 0% 0%
20221116 14.11 14.34 14 14.1 0.71% 9971.43% 0% 1889113 0.268 32.25 0.14 0% 0 0% 0 0% 0 0% 0%
20221115 13.64 14.09 13.6 14 2.64% 9900% 0% 1876229 0.2613 31.19 0.14 0% 0 0% 0 0% 0 0% 0%
20221114 13.8 13.8 13.51 13.64 -0.22% 9642.86% 0% 1141799 0.1555 18.89 0.14 0% 0 0% 0 0% 0 0% 0%
20221111 14.18 14.3 13.66 13.67 -2.57% 9664.29% 0% 2268341 0.3166 37.63 0.14 0% 0 0% 0 0% 0 0% 0%
20221110 13.82 14.21 13.66 14.03 1.3% 9921.43% 0% 2794796 0.3909 48.07 0.14 0% 0 0% 0 0% 0 0% 0%
20221109 13.95 13.97 13.7 13.85 -0.72% 9792.86% 0% 1620111 0.2242 29.93 0.14 0% 0 0% 0 0% 0 0% 0%
20221108 13.65 13.96 13.51 13.95 1.6% 9864.29% 0% 1910884 0.2636 33.73 0.14 0% 0 0% 0 0% 0 0% 0%
20221107 13.76 14.01 13.6 13.73 -0.15% 9707.14% 0% 1790357 0.2464 31.45 0.14 0% 0 0% 0 0% 0 0% 0%
20221104 13.7 13.78 13.5 13.75 0.73% 9721.43% 0% 1905550 0.2603 33.35 0.14 0% 0 0% 0 0% 0 0% 0%
20221103 13.8 13.8 13.38 13.65 -1.02% 9650% 0% 1858910 0.2528 32.64 0.14 0% 0 0% 0 0% 0 0% 0%
20221102 13.73 13.87 13.54 13.79 0.66% 9750% 0% 2373841 0.326 41.36 0.14 0% 0 0% 0 0% 0 0% 0%
20221101 13.8 13.97 13.45 13.7 -1.3% 9685.71% 0% 3629169 0.4962 65.1 0.14 0% 0 0% 0 0% 0 0% 0%
20221031 13.49 14.33 13.4 13.88 5.55% 9814.29% 0% 4161307 0.5785 82.12 0.14 0% 0 0% 0 0% 0 0% 0%
20221028 13.6 13.75 13.12 13.15 -3.17% 9999.99% 0% 1528621 0.2046 30.28 0.13 0% 0 0% 0 0% 0 0% 0%
20221027 13.49 13.81 13.49 13.58 -0.07% 9600% 0% 2202718 0.3022 46.56 0.14 0% 0 0% 0 0% 0 0% 0%
20221026 12.72 13.71 12.72 13.59 4.94% 9999.99% 0% 2106626 0.2816 44.19 0.13 0% 0 0% 0 0% 0 0% 0%
20221025 13.23 13.28 12.82 12.95 -1.3% 9861.54% 0% 942256 0.1228 19.93 0.13 0% 0 0% 0 0% 0 0% 0%
20221024 13.27 13.59 13 13.12 -1.5% 9992.31% 0% 947613 0.1258 20.86 0.13 0% 0 0% 0 0% 0 0% 0%
20221021 13.18 13.33 12.95 13.32 0.68% 9999.99% 0% 758030 0.0999 16.37 0.13 0% 0 0% 0 0% 0 0% 0%
20221020 13.16 13.32 12.98 13.23 1.15% 9999.99% 0% 731023 0.0966 16.41 0.13 0% 0 0% 0 0% 0 0% 0%
20221019 12.98 13.22 12.95 13.08 -0.61% 9961.54% 0% 741349 0.097 17.71 0.13 0% 0 0% 0 0% 0 0% 0%
20221018 13.38 13.38 13.03 13.16 -1.05% 9999.99% 0% 785122 0.1033 19.18 0.13 0% 0 0% 0 0% 0 0% 0%
20221017 12.96 13.34 12.88 13.3 2.78% 9999.99% 0% 1113964 0.147 26.21 0.13 0% 0 0% 0 0% 0 0% 0%
20220720 13.16 13.25 13.01 13.09 -0.46% 9969.23% 0% 651845 0.0851 15.78 0.13 0% 0 0% 0 0% 0 0% 0%
20220719 12.93 13.17 12.82 13.15 2.18% 9999.99% 0% 700844 0.0913 17.02 0.13 0% 0 0% 0 0% 0 0% 0%
20220718 12.52 12.9 12.52 12.87 2.8% 9800% 0% 678801 0.087 16.31 0.13 0% 0 0% 0 0% 0 0% 0%
20220715 12.76 12.85 12.37 12.52 -1.88% 9530.77% 0% 936011 0.1186 22.44 0.13 0% 0 0% 0 0% 0 0% 0%
20220714 12.81 12.85 12.61 12.76 -0.62% 9715.38% 0% 797839 0.1014 19.4 0.13 0% 0 0% 0 0% 0 0% 0%
20220713 12.78 12.95 12.66 12.84 1.5% 9776.92% 0% 465954 0.0598 11.5 0.13 0% 0 0% 0 0% 0 0% 0%
20220712 13.04 13.04 12.65 12.65 -3.21% 9630.77% 0% 400313 0.0511 9.77 0.13 0% 0 0% 0 0% 0 0% 0%
20220711 13.13 13.26 13.03 13.07 -0.83% 9953.85% 0% 235611 0.0309 5.84 0.13 0% 0 0% 0 0% 0 0% 0%
20220708 13.06 13.4 13.06 13.18 0.92% 9999.99% 0% 422977 0.0561 10.51 0.13 0% 0 0% 0 0% 0 0% 0%
20220707 13.14 13.28 13.03 13.16 -0.08% 9999.99% 0% 301421 0.0396 7.4 0.13 0% 0 0% 0 0% 0 0% 0%
20220706 13.45 13.5 13 13.17 -0.08% 9999.99% 0% 442508 0.0586 10.92 0.13 0% 0 0% 0 0% 0 0% 0%
20220705 13.61 13.64 13.05 13.18 -3.23% 9999.99% 0% 460383 0.0613 11.38 0.13 0% 0 0% 0 0% 0 0% 0%
20220704 13.89 13.89 13.54 13.62 -0.66% 9628.57% 0% 277008 0.0378 6.97 0.14 0% 0 0% 0 0% 0 0% 0%
20220701 13.91 14.09 13.66 13.71 -2.28% 9692.86% 0% 431779 0.0596 10.91 0.14 0% 0 0% 0 0% 0 0% 0%
20220630 14.7 14.7 13.84 14.03 1.37% 9921.43% 0% 545590 0.0762 13.91 0.14 0% 0 0% 0 0% 0 0% 0%
20220629 14.14 14.2 13.8 13.84 -2.4% 9785.71% 0% 616450 0.086 15.63 0.14 0% 0 0% 0 0% 0 0% 0%
20220628 14.03 14.23 13.73 14.18 2.09% 9999.99% 0% 841370 0.1185 21.44 0.14 0% 0 0% 0 0% 0 0% 0%
20220627 13.93 14.08 13.75 13.89 -0.22% 9821.43% 0% 540248 0.075 13.63 0.14 0% 0 0% 0 0% 0 0% 0%
20220624 13.9 14.09 13.73 13.92 1.38% 9842.86% 0% 505796 0.0706 12.72 0.14 0% 0 0% 0 0% 0 0% 0%
20220623 13.74 13.79 13.4 13.73 2.08% 9707.14% 0% 393886 0.0537 9.64 0.14 0% 0 0% 0 0% 0 0% 0%
20220622 13.98 13.98 13.38 13.45 -2.68% 9507.14% 0% 579766 0.0785 13.88 0.14 0% 0 0% 0 0% 0 0% 0%
20220621 14.01 14.12 13.74 13.82 0.14% 9771.43% 0% 683326 0.0949 16.27 0.14 0% 0 0% 0 0% 0 0% 0%
20220620 13.77 13.98 13.65 13.8 0.15% 9757.14% 0% 578763 0.08 13.1 0.14 0% 0 0% 0 0% 0 0% 0%
20220617 13.89 14.05 13.53 13.78 -1.57% 9742.86% 0% 536649 0.074 11.32 0.14 0% 0 0% 0 0% 0 0% 0%
20220616 13.96 14.16 13.87 14 1.08% 9900% 0% 711936 0.0999 14.71 0.14 0% 0 0% 0 0% 0 0% 0%
20220615 13.73 14.06 13.6 13.85 1.32% 9792.86% 0% 808380 0.1119 16.06 0.14 0% 0 0% 0 0% 0 0% 0%
20220614 13.66 13.79 13.25 13.67 -0.94% 9999.99% 0% 695685 0.0939 13.39 0.13 0% 0 0% 0 0% 0 0% 0%
20220613 13.8 14.1 13.58 13.8 -0.36% 9757.14% 0% 888906 0.1233 17.74 0.14 0% 0 0% 0 0% 0 0% 0%
20220610 13.83 13.96 13.75 13.85 0.22% 9792.86% 0% 635693 0.088 12.8 0.14 0% 0 0% 0 0% 0 0% 0%
20220609 14.41 14.42 13.73 13.82 -4.09% 9771.43% 0% 1007009 0.1404 20.58 0.14 0% 0 0% 0 0% 0 0% 0%
20220608 14.99 15.05 14.08 14.41 -2.57% 9506.67% 0% 1756679 0.2552 37.98 0.15 0% 0 0% 0 0% 0 0% 0%
20220607 15.51 15.6 14.52 14.79 -6.86% 9760% 0% 2468187 0.3673 56.24 0.15 0% 0 0% 0 0% 0 0% 0%
20220606 14.85 16.33 14.63 15.88 7.08% 9999.99% 0% 3329782 0.5133 82.92 0.15 0% 0 0% 0 0% 0 0% 0%
20220602 13.72 15.13 13.72 14.83 6.31% 9999.99% 0% 2266852 0.3272 57.33 0.14 0% 0 0% 0 0% 0 0% 0%
20220601 13.14 14.24 13.02 13.95 5.68% 9864.29% 0% 2009853 0.2751 50.72 0.14 0% 0 0% 0 0% 0 0% 0%
20220531 12.57 13.7 12.28 13.2 6.28% 9999.99% 0% 1206556 0.1583 30.37 0.13 0% 0 0% 0 0% 0 0% 0%
20220530 12.54 12.54 12.35 12.42 1.31% 9999.99% 0% 253077 0.0315 6.19 0.12 0% 0 0% 0 0% 0 0% 0%
20220527 12.64 12.75 12.21 12.26 -2.31% 9999.99% 0% 399033 0.0497 9.75 0.12 0% 0 0% 0 0% 0 0% 0%
20220526 12.6 12.75 12.2 12.55 -0.4% 9999.99% 0% 275277 0.0343 6.76 0.12 0% 0 0% 0 0% 0 0% 0%
20220525 12.31 12.63 12.23 12.6 3.45% 9999.99% 0% 296525 0.037 7.25 0.12 0% 0 0% 0 0% 0 0% 0%
20220524 13.23 13.23 12.18 12.18 -7.09% 9269.23% 0% 524550 0.0664 12.99 0.13 0% 0 0% 0 0% 0 0% 0%
20220523 13.17 13.29 13.04 13.11 0.15% 9984.62% 0% 203760 0.0268 5.27 0.13 0% 0 0% 0 0% 0 0% 0%
20220520 13.21 13.24 12.82 13.09 -0.3% 9969.23% 0% 232404 0.0304 5.97 0.13 0% 0 0% 0 0% 0 0% 0%
20220519 12.9 13.21 12.53 13.13 0.38% 9999.99% 0% 331033 0.0432 8.46 0.13 0% 0 0% 0 0% 0 0% 0%
20220518 12.84 13.38 12.84 13.08 1.55% 9961.54% 0% 479680 0.0633 12.39 0.13 0% 0 0% 0 0% 0 0% 0%
20220517 12.99 12.99 12.7 12.88 -0.23% 9807.69% 0% 289671 0.0371 7.26 0.13 0% 0 0% 0 0% 0 0% 0%
20220516 12.96 13.14 12.85 12.91 0.47% 9830.77% 0% 279594 0.0364 7.12 0.13 0% 0 0% 0 0% 0 0% 0%
20220513 12.98 12.99 12.7 12.85 -0.39% 9784.62% 0% 210804 0.0271 5.29 0.13 0% 0 0% 0 0% 0 0% 0%
20220512 12.88 13.1 12.7 12.9 -0.69% 9823.08% 0% 482552 0.062 12.03 0.13 0% 0 0% 0 0% 0 0% 0%
20220511 13 13.26 12.82 12.99 0.39% 9892.31% 0% 369859 0.0484 9.34 0.13 0% 0 0% 0 0% 0 0% 0%
20220510 12.48 13.11 12.39 12.94 2.05% 9853.85% 0% 339080 0.0437 8.4 0.13 0% 0 0% 0 0% 0 0% 0%
20220509 12.53 12.98 12.17 12.68 0.4% 9653.85% 0% 243711 0.031 5.97 0.13 0% 0 0% 0 0% 0 0% 0%
20220506 12.4 12.74 12.04 12.63 0.64% 9999.99% 0% 325226 0.0406 7.8 0.12 0% 0 0% 0 0% 0 0% 0%
20220505 12.5 12.86 12.3 12.55 -0.4% 9553.85% 0% 395994 0.05 9.64 0.13 0% 0 0% 0 0% 0 0% 0%
20220429 12.18 12.74 12.17 12.6 4.3% 9999.99% 0% 485557 0.0605 11.7 0.12 0% 0 0% 0 0% 0 0% 0%
20220428 12.18 12.38 11.89 12.08 -0.98% 9966.67% 0% 347942 0.0423 8.2 0.12 0% 0 0% 0 0% 0 0% 0%
20220427 12.18 12.29 11.58 12.2 2.01% 9999.99% 0% 430660 0.0512 9.97 0.12 0% 0 0% 0 0% 0 0% 0%
20220426 12.58 13.27 11.94 11.96 -4.93% 9866.67% 0% 439104 0.0543 10.61 0.12 0% 0 0% 0 0% 0 0% 0%
20220425 13.85 13.85 12.57 12.58 -9.76% 9576.92% 0% 673987 0.0882 17.26 0.13 0% 0 0% 0 0% 0 0% 0%
20220422 13.88 14.38 13.66 13.94 0.8% 9857.14% 0% 508453 0.0712 14.05 0.14 0% 0 0% 0 0% 0 0% 0%
20220421 14 14.21 13.73 13.83 -3.15% 9778.57% 0% 236571 0.0332 6.59 0.14 0% 0 0% 0 0% 0 0% 0%
20220420 14.28 14.74 14.22 14.28 0.78% 9999.99% 0% 296197 0.0428 8.47 0.14 0% 0 0% 0 0% 0 0% 0%
20220419 14.05 14.19 13.89 14.17 0.5% 9999.99% 0% 171544 0.0242 4.79 0.14 0% 0 0% 0 0% 0 0% 0%
20220418 14.01 14.12 13.39 14.1 0.93% 9971.43% 0% 225135 0.0312 6.14 0.14 0% 0 0% 0 0% 0 0% 0%
20220415 14.62 14.62 13.95 13.97 -4.18% 9878.57% 0% 329553 0.0465 9.15 0.14 0% 0 0% 0 0% 0 0% 0%
20220414 14.85 14.85 14.41 14.58 0.62% 9620% 0% 151491 0.022 4.33 0.15 0% 0 0% 0 0% 0 0% 0%
20220413 14.69 14.88 14.33 14.49 -1.36% 9560% 0% 232013 0.0338 6.62 0.15 0% 0 0% 0 0% 0 0% 0%
20220412 14.35 14.69 14.12 14.69 2.94% 9999.99% 0% 314454 0.0453 8.85 0.14 0% 0 0% 0 0% 0 0% 0%
20220411 15.01 15.01 14.12 14.27 -4.23% 9999.99% 0% 316866 0.0457 8.92 0.14 0% 0 0% 0 0% 0 0% 0%
20220408 15.69 15.69 14.9 14.9 -3.37% 9833.33% 0% 274708 0.0415 8.09 0.15 0% 0 0% 0 0% 0 0% 0%
20220407 15.51 15.66 15.4 15.42 -2.34% 9537.5% 0% 322611 0.0501 9.76 0.16 0% 0 0% 0 0% 0 0% 0%
20220401 15.77 15.92 15.4 15.53 -1.58% 9606.25% 0% 278709 0.0433 8.39 0.16 0% 0 0% 0 0% 0 0% 0%
20220331 15.88 15.88 15.58 15.78 0.45% 9762.5% 0% 316822 0.0499 9.64 0.16 0% 0 0% 0 0% 0 0% 0%
20220330 15.89 15.89 15.5 15.71 0.77% 9718.75% 0% 221990 0.0347 6.67 0.16 0% 0 0% 0 0% 0 0% 0%
20220329 16.05 16.22 15.58 15.59 -2.62% 9643.75% 0% 282513 0.0444 8.46 0.16 0% 0 0% 0 0% 0 0% 0%
20220328 15.79 16.08 15.52 16.01 1.39% 9906.25% 0% 278187 0.0441 8.35 0.16 0% 0 0% 0 0% 0 0% 0%
20220325 15.9 16.16 15.73 15.79 0.57% 9768.75% 0% 305132 0.0487 9.21 0.16 0% 0 0% 0 0% 0 0% 0%
20220324 16 16.02 15.67 15.7 -2.73% 9712.5% 0% 318375 0.0503 9.5 0.16 0% 0 0% 0 0% 0 0% 0%
20220323 16.24 16.33 16.01 16.14 -0.62% 9987.5% 0% 332743 0.0537 10.1 0.16 0% 0 0% 0 0% 0 0% 0%
20220322 16.28 16.33 16.07 16.24 -0.25% 9999.99% 0% 264348 0.0427 7.98 0.16 0% 0 0% 0 0% 0 0% 0%
20220321 16.06 16.48 15.85 16.28 1.37% 9999.99% 0% 470873 0.0764 14.18 0.16 0% 0 0% 0 0% 0 0% 0%
20220318 15.72 16.17 15.72 16.06 0.88% 9937.5% 0% 364280 0.0583 10.85 0.16 0% 0 0% 0 0% 0 0% 0%
20220317 15.76 16.08 15.6 15.92 2.25% 9850% 0% 510937 0.0813 15.12 0.16 0% 0 0% 0 0% 0 0% 0%
20220316 15.74 15.74 14.76 15.57 2.57% 9999.99% 0% 518220 0.0791 14.8 0.15 0% 0 0% 0 0% 0 0% 0%
20220315 16.14 16.14 15.09 15.18 -5.71% 9387.5% 0% 504314 0.0786 14.75 0.16 0% 0 0% 0 0% 0 0% 0%
20220311 16.36 16.57 15.62 16.42 0.92% 9999.99% 0% 287086 0.0465 8.64 0.16 0% 0 0% 0 0% 0 0% 0%
20220310 16.27 16.63 16.16 16.27 0.56% 9999.99% 0% 352349 0.0578 10.65 0.16 0% 0 0% 0 0% 0 0% 0%
20220309 16.4 16.4 15.42 16.18 -0.12% 9999.99% 0% 437605 0.0698 12.74 0.16 0% 0 0% 0 0% 0 0% 0%
20220308 16.83 17 16.08 16.2 -3.86% 9999.99% 0% 561580 0.0925 16.73 0.16 0% 0 0% 0 0% 0 0% 0%
20220307 17.28 17.28 16.71 16.85 -1.52% 9811.76% 0% 447286 0.0756 13.64 0.17 0% 0 0% 0 0% 0 0% 0%
20220304 17.43 17.43 17.05 17.11 -1.55% 9964.71% 0% 370820 0.0638 11.38 0.17 0% 0 0% 0 0% 0 0% 0%
20220303 17.7 17.77 17.35 17.38 -0.97% 9999.99% 0% 348850 0.0609 10.71 0.17 0% 0 0% 0 0% 0 0% 0%
20220302 17.45 17.67 17.22 17.55 0.8% 9650% 0% 287161 0.0503 8.78 0.18 0% 0 0% 0 0% 0 0% 0%
20220301 17.5 17.57 17.21 17.41 0.81% 9999.99% 0% 363494 0.0634 11.01 0.17 0% 0 0% 0 0% 0 0% 0%
20220228 17.77 17.95 17.01 17.27 -2.59% 9999.99% 0% 755910 0.13 22.59 0.17 0% 0 0% 0 0% 0 0% 0%
20220225 18.2 18.25 17.62 17.73 -0.73% 9750% 0% 528130 0.0943 16.63 0.18 0% 0 0% 0 0% 0 0% 0%
20220224 18.31 18.41 17.52 17.86 -2.67% 9822.22% 0% 602367 0.1082 19.07 0.18 0% 0 0% 0 0% 0 0% 0%
20220223 18.03 18.43 17.81 18.35 3.09% 9999.99% 0% 656132 0.1196 21.27 0.18 0% 0 0% 0 0% 0 0% 0%
20220222 18.16 18.37 17.7 17.8 -2.52% 9788.89% 0% 595969 0.1071 19.14 0.18 0% 0 0% 0 0% 0 0% 0%
20220221 17.92 18.38 17.92 18.26 1.9% 9999.99% 0% 759994 0.1389 24.79 0.18 0% 0 0% 0 0% 0 0% 0%
20220218 17.47 17.96 17.42 17.92 2.58% 9855.56% 0% 806374 0.1433 25.47 0.18 0% 0 0% 0 0% 0 0% 0%
20220217 17.65 17.82 17.41 17.47 -1.24% 9605.56% 0% 570977 0.1005 17.68 0.18 0% 0 0% 0 0% 0 0% 0%
20220216 17.85 17.95 17.59 17.69 0.45% 9727.78% 0% 479064 0.0849 14.73 0.18 0% 0 0% 0 0% 0 0% 0%
20220215 17.98 17.98 17.42 17.61 1.09% 9683.33% 0% 329661 0.0581 10.07 0.18 0% 0 0% 0 0% 0 0% 0%
20220214 17.23 17.59 17.2 17.42 -0.34% 9999.99% 0% 257255 0.0449 7.65 0.17 0% 0 0% 0 0% 0 0% 0%
20220211 17.86 18.1 17.33 17.48 -3% 9611.11% 0% 547699 0.0961 16.11 0.18 0% 0 0% 0 0% 0 0% 0%
20220210 18.16 18.25 17.9 18.02 -1.42% 9911.11% 0% 327016 0.0589 9.71 0.18 0% 0 0% 0 0% 0 0% 0%
20220209 18 18.44 17.91 18.28 1.67% 9999.99% 0% 507549 0.0926 14.99 0.18 0% 0 0% 0 0% 0 0% 0%
20211203 19.45 19.68 19.13 19.21 -1.18% 9999.99% 0% 590646 0.1145 18.43 0.19 0% 0 0% 0 0% 0 0% 0%
20211202 20.08 20.16 19.38 19.44 -2.8% 9620% 0% 827835 0.1626 26.08 0.2 0% 0 0% 0 0% 0 0% 0%
20211201 19.68 20.3 19.5 20 1.63% 9900% 0% 999597 0.2 31.99 0.2 0% 0 0% 0 0% 0 0% 0%
20211130 19.2 19.88 19.19 19.68 2.29% 9740% 0% 921596 0.1814 29.03 0.2 0% 0 0% 0 0% 0 0% 0%
20211129 19.14 19.59 19.08 19.24 -1.89% 9999.99% 0% 454376 0.0879 13.79 0.19 0% 0 0% 0 0% 0 0% 0%
20211126 19.82 19.82 19.2 19.61 -1.31% 9999.99% 0% 818932 0.1593 24.55 0.19 0% 0 0% 0 0% 0 0% 0%
20211125 20.26 20.26 19.5 19.87 -1.14% 9835% 0% 706832 0.1403 21.83 0.2 0% 0 0% 0 0% 0 0% 0%
20211124 19.66 20.45 19.6 20.1 2.24% 9950% 0% 982523 0.1967 30.83 0.2 0% 0 0% 0 0% 0 0% 0%
20211123 19.48 19.7 19.17 19.66 1.97% 9730% 0% 869011 0.1698 27.11 0.2 0% 0 0% 0 0% 0 0% 0%
20211122 19.3 19.42 18.86 19.28 1.21% 9999.99% 0% 678784 0.1304 21.06 0.19 0% 0 0% 0 0% 0 0% 0%
20211119 18.85 19.4 18.71 19.05 1.82% 9926.32% 0% 706971 0.1352 22.09 0.19 0% 0 0% 0 0% 0 0% 0%
20211118 19.55 19.55 18.65 18.71 -4.05% 9747.37% 0% 945971 0.18 29.63 0.19 0% 0 0% 0 0% 0 0% 0%
20211117 19.55 19.55 19.11 19.5 1.56% 9999.99% 0% 1020846 0.1975 33.09 0.19 0% 0 0% 0 0% 0 0% 0%
20211116 18.8 19.33 18.54 19.2 1.69% 9999.99% 0% 1623843 0.3085 52.62 0.19 0% 0 0% 0 0% 0 0% 0%
20211115 18.28 19.1 18.26 18.88 3.79% 9836.84% 0% 1069409 0.201 35.66 0.19 0% 0 0% 0 0% 0 0% 0%
20211112 18.27 18.29 17.8 18.19 1.22% 9999.99% 0% 536729 0.0967 17.53 0.18 0% 0 0% 0 0% 0 0% 0%
20211111 17.7 18.18 17.57 17.97 0.39% 9883.33% 0% 520549 0.0938 16.88 0.18 0% 0 0% 0 0% 0 0% 0%
20211110 17.6 17.96 17.55 17.9 0.73% 9844.44% 0% 450601 0.08 14.45 0.18 0% 0 0% 0 0% 0 0% 0%
20211109 17.58 17.9 17.39 17.77 2.36% 9772.22% 0% 558483 0.0992 17.79 0.18 0% 0 0% 0 0% 0 0% 0%
20211108 17.5 17.68 17.2 17.36 -0.8% 9999.99% 0% 330525 0.0574 10.39 0.17 0% 0 0% 0 0% 0 0% 0%
20211105 17.31 17.77 17.31 17.5 1.1% 9622.22% 0% 515601 0.0903 16.4 0.18 0% 0 0% 0 0% 0 0% 0%
20211104 17.28 17.38 16.97 17.31 1.52% 9999.99% 0% 429089 0.0738 13.49 0.17 0% 0 0% 0 0% 0 0% 0%
20211103 16.98 17.25 16.69 17.05 2.28% 9929.41% 0% 537532 0.0918 16.69 0.17 0% 0 0% 0 0% 0 0% 0%
20211102 16.85 17.3 16.37 16.67 -1.65% 9705.88% 0% 481050 0.081 14.82 0.17 0% 0 0% 0 0% 0 0% 0%
20211101 17.36 17.36 16.61 16.95 1.5% 9870.59% 0% 476924 0.0805 14.73 0.17 0% 0 0% 0 0% 0 0% 0%
20211029 16.53 17 16.51 16.7 -4.08% 9723.53% 0% 828347 0.1383 25.2 0.17 0% 0 0% 0 0% 0 0% 0%
20211028 17.8 17.9 17.32 17.41 -3.44% 9572.22% 0% 421954 0.0739 13.26 0.18 0% 0 0% 0 0% 0 0% 0%
20211027 18.55 18.59 17.53 18.03 -3.06% 9916.67% 0% 672290 0.1203 21.54 0.18 0% 0 0% 0 0% 0 0% 0%
20211026 18.6 18.75 18.52 18.6 -0.48% 9689.47% 0% 258931 0.0482 8.64 0.19 0% 0 0% 0 0% 0 0% 0%
20211025 18.55 18.69 18.38 18.69 0.97% 9736.84% 0% 203627 0.0377 6.71 0.19 0% 0 0% 0 0% 0 0% 0%
20211022 18.7 18.75 18.46 18.51 -0.38% 9642.11% 0% 283221 0.0527 9.25 0.19 0% 0 0% 0 0% 0 0% 0%
20211021 19.23 19.23 18.51 18.58 -3.58% 9678.95% 0% 557421 0.1046 18.28 0.19 0% 0 0% 0 0% 0 0% 0%
20211020 19.38 19.38 19.08 19.27 -0.16% 9999.99% 0% 300158 0.0577 10.16 0.19 0% 0 0% 0 0% 0 0% 0%
20211019 19.26 19.3 19.08 19.3 0.21% 9999.99% 0% 428155 0.0822 14.35 0.19 0% 0 0% 0 0% 0 0% 0%
20211018 19.63 19.63 19 19.26 -2.78% 9999.99% 0% 532392 0.1025 17.97 0.19 0% 0 0% 0 0% 0 0% 0%
20211015 19.5 20.29 19.5 19.81 2.91% 9805% 0% 1120516 0.2239 39.05 0.2 0% 0 0% 0 0% 0 0% 0%
20211014 19.3 19.39 19.05 19.25 -0.26% 9999.99% 0% 445977 0.0856 15.16 0.19 0% 0 0% 0 0% 0 0% 0%
20211013 18.96 19.52 18.87 19.3 1.79% 9999.99% 0% 594970 0.1148 20.22 0.19 0% 0 0% 0 0% 0 0% 0%
20211012 19.35 19.49 18.83 18.96 -2.02% 9878.95% 0% 454994 0.0864 15.24 0.19 0% 0 0% 0 0% 0 0% 0%
20211011 18.8 19.55 18.66 19.35 2.87% 9999.99% 0% 593596 0.1143 20.03 0.19 0% 0 0% 0 0% 0 0% 0%
20211008 18.51 18.98 18.51 18.81 1.79% 9800% 0% 418786 0.0786 13.73 0.19 0% 0 0% 0 0% 0 0% 0%
20210930 18.4 18.61 18.4 18.48 0.65% 9626.32% 0% 333823 0.0618 10.79 0.19 0% 0 0% 0 0% 0 0% 0%
20210929 19.13 19.13 18.33 18.36 -3.82% 9563.16% 0% 573699 0.1066 18.38 0.19 0% 0 0% 0 0% 0 0% 0%
20210928 19.26 19.36 19.06 19.09 -0.26% 9947.37% 0% 313522 0.0601 10.34 0.19 0% 0 0% 0 0% 0 0% 0%
20210927 19.76 19.78 19.13 19.14 -3.14% 9973.68% 0% 676785 0.1314 22.27 0.19 0% 0 0% 0 0% 0 0% 0%
20210924 20.11 20.11 19.46 19.76 -1.64% 9780% 0% 691998 0.1367 23.06 0.2 0% 0 0% 0 0% 0 0% 0%
20210923 19.91 20.23 19.79 20.09 1.46% 9945% 0% 583278 0.1171 19.61 0.2 0% 0 0% 0 0% 0 0% 0%
20210922 19.93 20.08 19.78 19.8 -0.95% 9800% 0% 531361 0.1055 17.55 0.2 0% 0 0% 0 0% 0 0% 0%
20210917 20.4 20.48 19.9 19.99 -2.01% 9895% 0% 613671 0.1232 20.28 0.2 0% 0 0% 0 0% 0 0% 0%
20210916 20.69 20.78 20.4 20.4 -1.83% 9614.29% 0% 642686 0.1323 20.54 0.21 0% 0 0% 0 0% 0 0% 0%
20210915 20.65 20.86 20.63 20.78 -0.34% 9795.24% 0% 406067 0.0842 12.39 0.21 0% 0 0% 0 0% 0 0% 0%
20210914 20.9 21.19 20.74 20.85 -0.33% 9828.57% 0% 632663 0.1325 17.98 0.21 0% 0 0% 0 0% 0 0% 0%
20210913 21.05 21.06 20.76 20.92 -0.76% 9861.9% 0% 565694 0.1182 15.21 0.21 0% 0 0% 0 0% 0 0% 0%
20210910 21.16 21.28 21.01 21.08 -0.61% 9938.1% 0% 697673 0.1475 17.72 0.21 0% 0 0% 0 0% 0 0% 0%
20210909 21.59 21.59 21.15 21.21 -1.81% 9999.99% 0% 746656 0.1592 17.32 0.21 0% 0 0% 0 0% 0 0% 0%
20210908 21.66 21.71 21.39 21.6 0.05% 9718.18% 0% 845709 0.182 18.12 0.22 0% 0 0% 0 0% 0 0% 0%
20210907 21.68 21.8 21.44 21.59 -0.55% 9713.64% 0% 718075 0.1549 14.2 0.22 0% 0 0% 0 0% 0 0% 0%
20210906 21.31 21.9 21.28 21.71 1.07% 9768.18% 0% 796143 0.1712 14.09 0.22 0% 0 0% 0 0% 0 0% 0%
20210729 21.84 22.84 21.61 22.38 2.1% 9999.99% 0% 2181048 0.4884 35.43 0.22 0% 0 0% 0 0% 0 0% 0%
20210728 23.38 23.4 21.92 21.92 -5.96% 9430.43% 0% 2168270 0.4892 30.38 0.23 0% 0 0% 0 0% 0 0% 0%
20210727 23.3 24.39 22.92 23.31 0.82% 9612.5% 0% 2773787 0.6559 32.72 0.24 0% 0 0% 0 0% 0 0% 0%
20210726 23.27 23.41 22.63 23.12 -1.62% 9952.17% 0% 2318643 0.5337 19.98 0.23 0% 0 0% 0 0% 0 0% 0%
20210723 24.69 24.9 23.48 23.5 -4% 9691.67% 0% 2801066 0.6728 23.13 0.24 0% 0 0% 0 0% 0 0% 0%
20210722 25.55 25.82 24.42 24.48 -4.56% 9692% 0% 4072751 1.0112 31.71 0.25 0% 0 0% 0 0% 0 0% 0%
20210721 26.12 26.26 25.56 25.65 -0.93% 9765.38% 0% 3929007 1.015 29 0.26 0% 0 0% 0 0% 0 0% 0%
20210720 26.5 27.65 25.85 25.89 -4.54% 9488.89% 0% 3942540 1.0481 26.78 0.27 0% 0 0% 0 0% 0 0% 0%
20210719 27.09 27.7 25.88 27.12 -0.29% 9944.44% 0% 5219156 1.3923 31.03 0.27 0% 0 0% 0 0% 0 0% 0%
20210716 28 28.33 25.8 27.2 0.11% 9974.07% 0% 6713218 1.8072 34.35 0.27 0% 0 0% 0 0% 0 0% 0%
20210715 30.6 30.6 27.13 27.17 -13.77% 9603.57% 0% 9905467 2.8053 43.75 0.28 0% 0 0% 0 0% 0 0% 0%
20210714 30.5 33.4 30.2 31.51 0.93% 9746.88% 0% 14002687 4.4323 53.96 0.32 0% 0 0% 0 0% 0 0% 0%
20210713 40 42.83 31.01 31.22 263.02% 8337.84% 0% 20054735 7.3262 61.07 0.37 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