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. 鼎阳科技688112
    4. 返回上一页 刷新
股票代码（例：sh688112）       346条   (进入鼎阳科技股票专站) 鼎阳科技股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 48.87 50.88 48.31 49.76 1.78% 9852% 0% 825980 0.4125 33.45 0.5 0% 0 0% 0 0% 0 0% 0%
20230927 48.48 49.35 47.62 48.89 0.8% 9877.55% 0% 471308 0.2296 18.94 0.49 0% 0 0% 0 0% 0 0% 0%
20230926 48.64 48.88 47.5 48.5 0.43% 9999.99% 0% 671427 0.3232 26.02 0.48 0% 0 0% 0 0% 0 0% 0%
20230925 46.86 48.58 46.34 48.29 3.05% 9960.42% 0% 849626 0.4048 34.7 0.48 0% 0 0% 0 0% 0 0% 0%
20230922 45.13 47.05 45.13 46.86 2.79% 9999.99% 0% 753367 0.3474 29.92 0.46 0% 0 0% 0 0% 0 0% 0%
20230921 45.38 46.35 45.23 45.59 -0.07% 9810.87% 0% 420846 0.1922 18.59 0.46 0% 0 0% 0 0% 0 0% 0%
20230920 46.04 46.97 45.16 45.62 -1.19% 9817.39% 0% 623242 0.2881 26.49 0.46 0% 0 0% 0 0% 0 0% 0%
20230919 47.19 47.28 45.77 46.17 -1.77% 9936.96% 0% 383361 0.1777 15.69 0.46 0% 0 0% 0 0% 0 0% 0%
20230918 48.29 48.49 46.83 47 -2.67% 9900% 0% 474285 0.2247 19.07 0.47 0% 0 0% 0 0% 0 0% 0%
20230915 48.21 48.97 47.31 48.29 0.5% 9960.42% 0% 620304 0.2979 24.44 0.48 0% 0 0% 0 0% 0 0% 0%
20230914 48.6 48.88 47.79 48.05 -0.91% 9910.42% 0% 498971 0.2401 19.99 0.48 0% 0 0% 0 0% 0 0% 0%
20230913 49.04 49.6 47.66 48.49 -2.32% 9999.99% 0% 839688 0.4058 31.18 0.48 0% 0 0% 0 0% 0 0% 0%
20230912 49.36 50.04 48.53 49.64 -0.26% 9999.99% 0% 557258 0.2751 19.35 0.49 0% 0 0% 0 0% 0 0% 0%
20230911 49.95 50.07 49 49.77 0.12% 9854% 0% 613985 0.3043 18.81 0.5 0% 0 0% 0 0% 0 0% 0%
20230908 48.65 50.2 48.65 49.71 0.91% 9842% 0% 713812 0.3553 21.06 0.5 0% 0 0% 0 0% 0 0% 0%
20230907 50.65 50.85 49.12 49.26 -2.2% 9752% 0% 720400 0.3587 19.6 0.5 0% 0 0% 0 0% 0 0% 0%
20230906 48.11 50.48 48.11 50.37 3.56% 9974% 0% 882385 0.4401 22.74 0.5 0% 0 0% 0 0% 0 0% 0%
20230905 48.79 49.92 48.49 48.64 -0.43% 9826.53% 0% 626430 0.308 15.95 0.49 0% 0 0% 0 0% 0 0% 0%
20230904 48.96 49.85 47.63 48.85 -0.18% 9999.99% 0% 915431 0.443 23.21 0.48 0% 0 0% 0 0% 0 0% 0%
20230901 49.67 50.65 48.8 48.94 -2.08% 9887.76% 0% 841710 0.4154 21.85 0.49 0% 0 0% 0 0% 0 0% 0%
20230831 49 50.77 48.55 49.98 1.24% 9896% 0% 1268866 0.6343 32.86 0.5 0% 0 0% 0 0% 0 0% 0%
20230830 47.6 50.3 47.6 49.37 3.72% 9975.51% 0% 1955280 0.9634 50.16 0.49 0% 0 0% 0 0% 0 0% 0%
20230829 43.77 48.48 43.76 47.6 8.5% 9999.99% 0% 2343460 1.1003 199.35 0.47 0% 0 0% 0 0% 0 0% 0%
20230828 46.99 46.99 43.68 43.87 -0.3% 9648.89% 0% 1379410 0.6231 129.22 0.45 0% 0 0% 0 0% 0 0% 0%
20230825 46.22 47.19 43.9 44 -6.36% 9677.78% 0% 1729470 0.7819 45.15 0.45 0% 0 0% 0 0% 0 0% 0%
20230824 46.33 47.5 45.26 46.99 5.79% 9897.87% 0% 2828437 1.3169 82.38 0.47 0% 0 0% 0 0% 0 0% 0%
20230823 45.48 45.6 43.52 44.42 -2.46% 9995.45% 0% 913940 0.404 26.94 0.44 0% 0 0% 0 0% 0 0% 0%
20230822 45.99 46.77 44.81 45.54 -0.91% 9999.99% 0% 428884 0.1951 13.07 0.45 0% 0 0% 0 0% 0 0% 0%
20230821 45 46.71 44.77 45.96 3.05% 9891.3% 0% 719313 0.3297 21.82 0.46 0% 0 0% 0 0% 0 0% 0%
20230818 44.88 46.14 44.6 44.6 -0.29% 9811.11% 0% 425786 0.1934 12.77 0.45 0% 0 0% 0 0% 0 0% 0%
20230817 44.22 45.23 43.53 44.73 0.95% 9840% 0% 396933 0.1769 11.42 0.45 0% 0 0% 0 0% 0 0% 0%
20230816 44.74 45.02 43.85 44.31 -0.96% 9970.45% 0% 621113 0.2749 18.81 0.44 0% 0 0% 0 0% 0 0% 0%
20230815 45.79 46.19 44 44.74 -2.06% 9842.22% 0% 926448 0.4139 31.22 0.45 0% 0 0% 0 0% 0 0% 0%
20230814 47.13 47.5 44.9 45.68 -3.22% 9830.43% 0% 1288136 0.5894 42.34 0.46 0% 0 0% 0 0% 0 0% 0%
20230811 46.9 47.61 46.09 47.2 -0.04% 9942.55% 0% 830096 0.3896 27.1 0.47 0% 0 0% 0 0% 0 0% 0%
20230810 46.51 47.42 46.5 47.22 1.68% 9946.81% 0% 472385 0.2218 47.66 0.47 0% 0 0% 0 0% 0 0% 0%
20230809 46.72 47.54 46.06 46.44 -1.84% 9780.85% 0% 965520 0.4497 92.89 0.47 0% 0 0% 0 0% 0 0% 0%
20230808 47.99 48.7 46.9 47.31 -1.5% 9756.25% 0% 758359 0.3611 23.14 0.48 0% 0 0% 0 0% 0 0% 0%
20230807 48.82 49.27 47.31 48.03 -2.3% 9906.25% 0% 1025565 0.4916 30.34 0.48 0% 0 0% 0 0% 0 0% 0%
20230804 50.8 51.07 48.85 49.16 -3.78% 9732% 0% 1371900 0.6806 40.67 0.5 0% 0 0% 0 0% 0 0% 0%
20230803 51.78 51.78 50.82 51.09 -0.41% 9917.65% 0% 584547 0.2993 17.98 0.51 0% 0 0% 0 0% 0 0% 0%
20230802 51.55 51.9 50.26 51.3 -0.98% 9958.82% 0% 1058815 0.5432 29.78 0.51 0% 0 0% 0 0% 0 0% 0%
20230801 51.87 52.2 49.82 51.81 2.27% 9999.99% 0% 1139479 0.5852 26.62 0.51 0% 0 0% 0 0% 0 0% 0%
20230731 49.45 50.9 48.91 50.66 1.77% 9999.99% 0% 736066 0.3663 16.95 0.5 0% 0 0% 0 0% 0 0% 0%
20230728 47.86 50.5 47.5 49.78 4.8% 9999.99% 0% 1168815 0.5785 27.81 0.49 0% 0 0% 0 0% 0 0% 0%
20230727 48.25 49.99 47.4 47.5 -1.6% 9593.88% 0% 847539 0.4112 19.2 0.49 0% 0 0% 0 0% 0 0% 0%
20230726 48.33 49.48 47.98 48.27 -1.21% 9956.25% 0% 735637 0.3563 16.13 0.48 0% 0 0% 0 0% 0 0% 0%
20230725 47.35 49.05 47 48.86 3.6% 9999.99% 0% 660673 0.319 14.07 0.48 0% 0 0% 0 0% 0 0% 0%
20230724 46.88 47.45 46.22 47.16 0.53% 9934.04% 0% 318823 0.1499 6.7 0.47 0% 0 0% 0 0% 0 0% 0%
20230721 48.64 48.64 46.88 46.91 -3.56% 9880.85% 0% 769518 0.365 16.68 0.47 0% 0 0% 0 0% 0 0% 0%
20230720 49.33 49.87 48.51 48.64 1.48% 9826.53% 0% 1215748 0.5956 25.93 0.49 0% 0 0% 0 0% 0 0% 0%
20230719 47.72 49.53 47.04 47.93 0.23% 9885.42% 0% 886546 0.4274 18.87 0.48 0% 0 0% 0 0% 0 0% 0%
20230718 48.39 48.4 47.5 47.82 -0.83% 9862.5% 0% 632315 0.3027 15.53 0.48 0% 0 0% 0 0% 0 0% 0%
20230717 49.4 49.4 48.05 48.22 -2.37% 9945.83% 0% 467163 0.2262 11.24 0.48 0% 0 0% 0 0% 0 0% 0%
20230714 50.07 50.2 49.35 49.39 -1.22% 9778% 0% 886337 0.4411 19.82 0.5 0% 0 0% 0 0% 0 0% 0%
20230713 49.33 51.2 49.3 50 1.4% 9900% 0% 811175 0.4076 18.35 0.5 0% 0 0% 0 0% 0 0% 0%
20230712 50.96 50.96 49.3 49.31 -3.31% 9762% 0% 1335674 0.6678 140.2 0.5 0% 0 0% 0 0% 0 0% 0%
20230711 51.13 51.42 50.02 51 0.47% 9900% 0% 842584 0.4271 18.47 0.51 0% 0 0% 0 0% 0 0% 0%
20230710 51.88 51.88 50.25 50.76 -1.78% 9852.94% 0% 725664 0.3684 77.11 0.51 0% 0 0% 0 0% 0 0% 0%
20230707 53.25 53.61 51.5 51.68 -3.83% 9838.46% 0% 937823 0.4882 100.38 0.52 0% 0 0% 0 0% 0 0% 0%
20230706 54.77 54.97 53.42 53.74 -1.76% 9851.85% 0% 612520 0.331 12.98 0.54 0% 0 0% 0 0% 0 0% 0%
20230705 53.4 55.94 52.9 54.7 1.33% 9845.45% 0% 1132232 0.6241 123.56 0.55 0% 0 0% 0 0% 0 0% 0%
20230704 52.92 54.81 51.89 53.98 2.66% 9999.99% 0% 959331 0.5128 17.01 0.53 0% 0 0% 0 0% 0 0% 0%
20230703 52.57 53.45 52.09 52.58 -0.38% 9820.75% 0% 791923 0.4171 12.84 0.53 0% 0 0% 0 0% 0 0% 0%
20230630 52.58 53.37 51.68 52.78 -0.19% 9858.49% 0% 934238 0.4923 14.77 0.53 0% 0 0% 0 0% 0 0% 0%
20230629 51.75 53.4 51.54 52.88 0.65% 9877.36% 0% 658694 0.3471 9.82 0.53 0% 0 0% 0 0% 0 0% 0%
20230628 52.66 53.16 50.81 52.54 -0.85% 9999.99% 0% 926389 0.4817 13.28 0.52 0% 0 0% 0 0% 0 0% 0%
20230627 52.2 53.53 51.58 52.99 2.97% 9898.11% 0% 1195480 0.6319 17.37 0.53 0% 0 0% 0 0% 0 0% 0%
20230626 51.7 53.34 51.23 51.46 -1.62% 9796.15% 0% 860174 0.4483 12.16 0.52 0% 0 0% 0 0% 0 0% 0%
20230621 53.77 54.21 52.25 52.31 -2.86% 9769.81% 0% 840319 0.4436 12.18 0.53 0% 0 0% 0 0% 0 0% 0%
20230620 53.55 54.61 52.91 53.85 0.34% 9872.22% 0% 1035484 0.5549 15.52 0.54 0% 0 0% 0 0% 0 0% 0%
20230619 51.85 53.98 51.5 53.67 3.81% 9999.99% 0% 1739660 0.9266 26.46 0.53 0% 0 0% 0 0% 0 0% 0%
20230616 53.41 54.8 51.12 51.7 -4.44% 9842.31% 0% 2712107 1.4086 41.21 0.52 0% 0 0% 0 0% 0 0% 0%
20230615 51.48 56 51.2 54.1 5.42% 9918.52% 0% 3235583 1.7494 54.32 0.54 0% 0 0% 0 0% 0 0% 0%
20230614 48.5 52.5 48.3 51.32 5.4% 9962.75% 0% 2355156 1.1941 36.95 0.51 0% 0 0% 0 0% 0 0% 0%
20230613 48.37 49.76 47.28 48.69 0.66% 9999.99% 0% 1437860 0.6966 21.56 0.48 0% 0 0% 0 0% 0 0% 0%
20230612 48.49 49.29 47.81 48.37 -0.66% 9977.08% 0% 1027006 0.4966 15.58 0.48 0% 0 0% 0 0% 0 0% 0%
20230609 49.91 50.25 48.52 48.69 -2.46% 9836.73% 0% 1230619 0.6026 19.6 0.49 0% 0 0% 0 0% 0 0% 0%
20230608 51.48 51.77 49.43 49.92 -4.22% 9884% 0% 1554637 0.7811 27.09 0.5 0% 0 0% 0 0% 0 0% 0%
20230607 51.77 52.66 51.3 52.12 0.46% 9923.08% 0% 689321 0.3581 12.39 0.52 0% 0 0% 0 0% 0 0% 0%
20230606 52.4 52.56 51.3 51.88 -0.99% 9876.92% 0% 989213 0.5133 17.9 0.52 0% 0 0% 0 0% 0 0% 0%
20230605 53.11 54.89 52.21 52.4 -1.71% 9786.79% 0% 1971396 1.0507 39.06 0.53 0% 0 0% 0 0% 0 0% 0%
20230602 53.78 54.99 52.79 53.31 -1.64% 9958.49% 0% 1279459 0.6814 27.32 0.53 0% 0 0% 0 0% 0 0% 0%
20230601 81.11 82.8 80.59 81.61 -0.48% 9852.44% 0% 916483 0.7498 118.47 0.82 0% 0 0% 0 0% 0 0% 0%
20230531 85.77 87.3 81.85 82 -3.52% 9779.52% 0% 1260095 1.0517 181.77 0.83 0% 0 0% 0 0% 0 0% 0%
20230530 86.89 87.54 83 84.99 -3.27% 9999.99% 0% 669224 0.5649 27.41 0.84 0% 0 0% 0 0% 0 0% 0%
20230529 86 89 84.28 87.86 3.61% 9998.85% 0% 988906 0.8623 43.77 0.87 0% 0 0% 0 0% 0 0% 0%
20230526 85.8 86.26 83.8 84.8 -1.69% 9876.47% 0% 291719 0.2476 13.02 0.85 0% 0 0% 0 0% 0 0% 0%
20230525 86.74 86.77 84.21 86.26 -0.71% 9999.99% 0% 485375 0.4136 20.78 0.85 0% 0 0% 0 0% 0 0% 0%
20230524 85.49 88.84 84.86 86.88 1.31% 9886.21% 0% 385596 0.3343 16.61 0.87 0% 0 0% 0 0% 0 0% 0%
20230523 86.99 87.87 85 85.76 -1.32% 9872.09% 0% 442384 0.3807 18.16 0.86 0% 0 0% 0 0% 0 0% 0%
20230522 89.78 91.97 86.68 86.91 -3.76% 9776.14% 0% 527065 0.4649 21.1 0.88 0% 0 0% 0 0% 0 0% 0%
20230519 85.52 91.6 85.52 90.31 4.31% 9934.44% 0% 1181956 1.0598 46.85 0.9 0% 0 0% 0 0% 0 0% 0%
20230518 85.77 87.7 85.18 86.58 -0.35% 9967.44% 0% 242584 0.209 9.02 0.86 0% 0 0% 0 0% 0 0% 0%
20230517 84.77 87 84.03 86.88 2.31% 9999.99% 0% 317319 0.2729 10.79 0.86 0% 0 0% 0 0% 0 0% 0%
20230516 81.49 86.3 80.41 84.92 4.56% 9999.99% 0% 518162 0.4376 16.06 0.84 0% 0 0% 0 0% 0 0% 0%
20230515 80.03 83.8 80.01 81.22 1.35% 9804.88% 0% 350479 0.2864 9.74 0.82 0% 0 0% 0 0% 0 0% 0%
20230510 80.01 82.48 79.73 82.18 2.64% 9999.99% 0% 455993 0.3714 69.02 0.81 0% 0 0% 0 0% 0 0% 0%
20230509 82.02 82.59 79.75 80.07 -3.16% 9785.19% 0% 297187 0.2395 7.71 0.81 0% 0 0% 0 0% 0 0% 0%
20230508 83 83.5 80.8 82.68 1.65% 9982.93% 0% 405692 0.3335 9.97 0.82 0% 0 0% 0 0% 0 0% 0%
20230505 82.8 83.76 80.86 81.34 -1.76% 9941.98% 0% 443245 0.3611 10.36 0.81 0% 0 0% 0 0% 0 0% 0%
20230504 86.44 86.8 82.29 82.8 -4.88% 9757.14% 0% 572354 0.4783 12.62 0.84 0% 0 0% 0 0% 0 0% 0%
20230428 89.6 90.46 85.9 87.05 -3.23% 9905.75% 0% 612508 0.5337 13.71 0.87 0% 0 0% 0 0% 0 0% 0%
20230427 86.32 90.98 86.02 89.96 4.6% 9999.99% 0% 979626 0.8754 22.34 0.89 0% 0 0% 0 0% 0 0% 0%
20230426 92.56 92.56 85.7 86 -6.78% 9672.73% 0% 1238754 1.089 27.79 0.88 0% 0 0% 0 0% 0 0% 0%
20230425 92.63 93.94 89.01 92.25 -0.52% 9927.17% 0% 552991 0.5078 12.55 0.92 0% 0 0% 0 0% 0 0% 0%
20230424 93.8 94.19 91.15 92.73 -1.48% 9979.35% 0% 503257 0.4655 11.26 0.92 0% 0 0% 0 0% 0 0% 0%
20230421 95.2 96.9 92.05 94.12 -2.26% 9807.37% 0% 781433 0.7404 16.61 0.95 0% 0 0% 0 0% 0 0% 0%
20230420 93.04 96.9 91.99 96.3 2.45% 9999.99% 0% 1220213 1.1566 24.48 0.95 0% 0 0% 0 0% 0 0% 0%
20230419 92.3 95 90.6 94 1.78% 9999.99% 0% 1001181 0.936 19.82 0.93 0% 0 0% 0 0% 0 0% 0%
20230418 90.52 93.38 88.18 92.36 2.77% 9999.99% 0% 738748 0.6745 13.92 0.91 0% 0 0% 0 0% 0 0% 0%
20230417 90.49 92.28 89.64 89.87 -0.67% 9775.82% 0% 642200 0.582 12.22 0.91 0% 0 0% 0 0% 0 0% 0%
20230414 89.39 91.16 88.08 90.48 1.64% 9953.33% 0% 484401 0.4347 9.23 0.9 0% 0 0% 0 0% 0 0% 0%
20230413 90 91.29 88.51 89.02 -1.64% 9902.25% 0% 574748 0.5141 10.97 0.89 0% 0 0% 0 0% 0 0% 0%
20230412 92.8 94.66 90 90.5 -3.83% 9845.05% 0% 986485 0.8981 19.31 0.91 0% 0 0% 0 0% 0 0% 0%
20230411 89.9 94.74 89.57 94.1 4.3% 9999.99% 0% 1791390 1.6601 37.05 0.93 0% 0 0% 0 0% 0 0% 0%
20230410 88.88 91 87.3 90.22 0.74% 9999.99% 0% 1932347 1.7291 38.91 0.89 0% 0 0% 0 0% 0 0% 0%
20230407 80 89.56 80 89.56 20.01% 9999.99% 0% 3035799 2.6525 62.3 0.87 0% 0 0% 0 0% 0 0% 0%
20230406 74 75.8 73.95 74.63 -0.13% 9850.67% 0% 414883 0.31 7.7 0.75 0% 0 0% 0 0% 0 0% 0%
20230404 77.03 77.03 74.34 74.73 -3.96% 9864% 0% 342508 0.2579 6.81 0.75 0% 0 0% 0 0% 0 0% 0%
20230403 76.86 79.23 76.25 77.81 0.96% 9999.99% 0% 486360 0.376 10.93 0.77 0% 0 0% 0 0% 0 0% 0%
20230331 76.94 77.96 75.71 77.07 0.46% 9909.09% 0% 206029 0.1579 4.82 0.77 0% 0 0% 0 0% 0 0% 0%
20230330 76.11 77.68 76.11 76.72 -0.32% 9863.64% 0% 158292 0.1214 3.62 0.77 0% 0 0% 0 0% 0 0% 0%
20230329 76.8 78.33 76.3 76.97 0.39% 9896.1% 0% 127494 0.0983 3.09 0.77 0% 0 0% 0 0% 0 0% 0%
20230328 80.4 80.5 76.6 76.67 -3.68% 9605.06% 0% 338539 0.2662 8.85 0.79 0% 0 0% 0 0% 0 0% 0%
20230327 75.2 80.2 75.2 79.6 5.85% 9999.99% 0% 697481 0.5473 19.85 0.78 0% 0 0% 0 0% 0 0% 0%
20230324 78.99 79.01 74.74 75.2 -4.81% 9794.74% 0% 764623 0.5839 23.57 0.76 0% 0 0% 0 0% 0 0% 0%
20230323 81 81.4 78.23 79 -1.3% 9900% 0% 202266 0.1595 66.56 0.79 0% 0 0% 0 0% 0 0% 0%
20230322 80.33 81.15 79.29 80.04 -0.36% 9905% 0% 113564 0.0911 4.66 0.8 0% 0 0% 0 0% 0 0% 0%
20230321 79.96 80.42 77.74 80.33 1.25% 9999.99% 0% 166771 0.1325 7.07 0.79 0% 0 0% 0 0% 0 0% 0%
20230320 79 81.19 75.33 79.34 -0.31% 9999.99% 0% 485234 0.38 21.09 0.78 0% 0 0% 0 0% 0 0% 0%
20230317 80.26 81.49 78 79.59 -0.83% 9848.75% 0% 403826 0.3227 19.84 0.8 0% 0 0% 0 0% 0 0% 0%
20230316 83.58 84.17 80 80.26 -4.09% 9808.64% 0% 296405 0.241 17.89 0.81 0% 0 0% 0 0% 0 0% 0%
20230315 85.7 86.5 83.27 83.68 -2.15% 9744.71% 0% 362922 0.3073 22.56 0.85 0% 0 0% 0 0% 0 0% 0%
20230314 85.02 85.93 83.69 85.52 -0.33% 9961.18% 0% 161098 0.1366 10.85 0.85 0% 0 0% 0 0% 0 0% 0%
20230313 84.88 86.85 83.84 85.8 1.22% 9876.74% 0% 178521 0.1527 11.94 0.86 0% 0 0% 0 0% 0 0% 0%
20230310 86.87 86.96 84.57 84.77 -2.9% 9872.94% 0% 277421 0.2368 18.88 0.85 0% 0 0% 0 0% 0 0% 0%
20230309 86.11 88.78 85.8 87.3 0.36% 9934.48% 0% 192499 0.1677 13.52 0.87 0% 0 0% 0 0% 0 0% 0%
20230308 85 88.36 85 86.99 1.81% 9898.85% 0% 231608 0.2013 16.57 0.87 0% 0 0% 0 0% 0 0% 0%
20230307 90.21 90.21 85.34 85.44 -4.42% 9609.09% 0% 336285 0.2947 24.33 0.88 0% 0 0% 0 0% 0 0% 0%
20230306 82.89 90.8 82.66 89.39 8.14% 9999.99% 0% 690061 0.6076 48.46 0.88 0% 0 0% 0 0% 0 0% 0%
20230303 84.49 85.29 81.68 82.66 -2.17% 9859.04% 0% 298816 0.2481 19.85 0.83 0% 0 0% 0 0% 0 0% 0%
20230302 85.2 86.16 83.2 84.49 -0.65% 9840% 0% 324830 0.2764 20.83 0.85 0% 0 0% 0 0% 0 0% 0%
20230301 83.5 85.19 82.61 85.04 1.14% 9999.99% 0% 298607 0.2522 18.92 0.84 0% 0 0% 0 0% 0 0% 0%
20230228 86.27 86.27 83.7 84.08 -1.31% 9909.52% 0% 241379 0.2036 15.04 0.84 0% 0 0% 0 0% 0 0% 0%
20230227 86.77 86.8 84.3 85.2 -1.97% 9923.53% 0% 277691 0.2369 17.35 0.85 0% 0 0% 0 0% 0 0% 0%
20230224 87.55 89 86.21 86.91 -1.53% 9889.66% 0% 225587 0.1967 13.93 0.87 0% 0 0% 0 0% 0 0% 0%
20230223 90 91.9 87.63 88.26 -1.03% 9816.85% 0% 643876 0.5752 37.96 0.89 0% 0 0% 0 0% 0 0% 0%
20230222 83.7 90.19 82.77 89.18 6.39% 9999.99% 0% 830309 0.7307 46.3 0.88 0% 0 0% 0 0% 0 0% 0%
20230221 84.18 86 82.82 83.82 -2.19% 9878.57% 0% 426436 0.3571 22.68 0.84 0% 0 0% 0 0% 0 0% 0%
20230220 85.55 86.02 82.31 85.7 0.39% 9999.99% 0% 455838 0.3826 22.15 0.84 0% 0 0% 0 0% 0 0% 0%
20230217 87.99 88.39 84.01 85.37 -2.99% 9826.74% 0% 517579 0.444 23.22 0.86 0% 0 0% 0 0% 0 0% 0%
20230216 90.57 91.57 87.5 88 -2.65% 9677.78% 0% 433985 0.3893 20.19 0.9 0% 0 0% 0 0% 0 0% 0%
20230215 89.01 92.18 88.18 90.4 1.4% 9834.07% 0% 432245 0.3928 19.97 0.91 0% 0 0% 0 0% 0 0% 0%
20230214 89.09 90.4 87.9 89.15 0.15% 9916.85% 0% 287146 0.2555 12.86 0.89 0% 0 0% 0 0% 0 0% 0%
20230213 88.09 91.48 87.27 89.02 0.64% 9902.25% 0% 354092 0.3169 15.79 0.89 0% 0 0% 0 0% 0 0% 0%
20230210 89.86 90.2 87.56 88.45 -1.71% 9838.2% 0% 278187 0.2471 11.95 0.89 0% 0 0% 0 0% 0 0% 0%
20230209 88.27 90.86 87.7 89.99 1.11% 9898.89% 0% 310180 0.2779 13.91 0.9 0% 0 0% 0 0% 0 0% 0%
20230208 88.58 89.81 87.7 89 -0.54% 9900% 0% 336240 0.299 15.17 0.89 0% 0 0% 0 0% 0 0% 0%
20230207 89.21 90.2 86.5 89.48 0.54% 9953.93% 0% 616346 0.5471 28.26 0.89 0% 0 0% 0 0% 0 0% 0%
20230206 88.99 89.41 87 89 -0.3% 9999.99% 0% 449577 0.3973 23.13 0.88 0% 0 0% 0 0% 0 0% 0%
20230203 89.76 89.76 86.8 89.27 -0.16% 9999.99% 0% 424633 0.3738 23.91 0.88 0% 0 0% 0 0% 0 0% 0%
20230202 88 91.43 88 89.41 1.2% 9834.44% 0% 590263 0.5318 36.92 0.9 0% 0 0% 0 0% 0 0% 0%
20230201 87.07 88.81 86.28 88.35 0.67% 9939.77% 0% 633901 0.5548 41.2 0.88 0% 0 0% 0 0% 0 0% 0%
20230131 86.78 88.98 86 87.76 -0.27% 9872.73% 0% 407223 0.3576 27.49 0.88 0% 0 0% 0 0% 0 0% 0%
20230130 89.8 90.27 85.31 88 -0.59% 9999.99% 0% 792482 0.691 56.42 0.87 0% 0 0% 0 0% 0 0% 0%
20230120 87.26 90.5 85.73 88.52 1.84% 9959.09% 0% 679223 0.598 53.52 0.88 0% 0 0% 0 0% 0 0% 0%
20230119 85.2 86.95 84.38 86.92 1.79% 9999.99% 0% 618740 0.5317 97.59 0.86 0% 0 0% 0 0% 0 0% 0%
20230118 85.66 86.98 85.03 85.39 -0.43% 9829.07% 0% 537476 0.4626 42.05 0.86 0% 0 0% 0 0% 0 0% 0%
20230117 83.36 85.8 83.36 85.76 1.43% 9989.41% 0% 417176 0.3556 30.42 0.85 0% 0 0% 0 0% 0 0% 0%
20230116 81.91 87.12 81.91 84.55 3.19% 9847.06% 0% 891505 0.7548 59.99 0.85 0% 0 0% 0 0% 0 0% 0%
20230113 84.19 84.58 81.77 81.94 -2.78% 9772.29% 0% 427027 0.3535 29.55 0.83 0% 0 0% 0 0% 0 0% 0%
20230112 84.3 85.15 83.22 84.28 -0.14% 9933.33% 0% 446351 0.3752 30.15 0.84 0% 0 0% 0 0% 0 0% 0%
20230111 87.39 87.8 84.2 84.4 -3.49% 9713.95% 0% 873792 0.7471 59.12 0.86 0% 0 0% 0 0% 0 0% 0%
20230110 87.77 89.28 86.9 87.45 -0.86% 9837.5% 0% 583398 0.5122 41.49 0.88 0% 0 0% 0 0% 0 0% 0%
20230109 89.98 91.9 87.5 88.21 -2.09% 9811.24% 0% 776101 0.6925 54.65 0.89 0% 0 0% 0 0% 0 0% 0%
20230106 92.31 94.28 89.27 90.09 -2.62% 9800% 0% 645365 0.5879 48.08 0.91 0% 0 0% 0 0% 0 0% 0%
20230105 92.51 94.6 91.51 92.51 -2.86% 9847.31% 0% 737292 0.6844 58.62 0.93 0% 0 0% 0 0% 0 0% 0%
20230104 99.59 100.85 88.89 95.23 -1.38% 9999.99% 0% 1549543 1.4361 128.57 0.93 0% 0 0% 0 0% 0 0% 0%
20230103 94.97 97.79 93.04 96.56 3.55% 9958.33% 0% 545558 0.5248 50.71 0.96 0% 0 0% 0 0% 0 0% 0%
20221230 94.43 95.88 92.49 93.25 -0.29% 9820.21% 0% 349808 0.3293 87.83 0.94 0% 0 0% 0 0% 0 0% 0%
20221229 93.04 95.26 91 93.52 1.98% 9848.94% 0% 337764 0.3169 31.28 0.94 0% 0 0% 0 0% 0 0% 0%
20221228 92.24 93.55 90.92 91.7 -0.59% 9760.22% 0% 313476 0.29 29.89 0.93 0% 0 0% 0 0% 0 0% 0%
20221227 91.29 93.66 90.46 92.24 1.04% 9926.09% 0% 314838 0.2902 30.75 0.92 0% 0 0% 0 0% 0 0% 0%
20221226 85.02 91.7 84.38 91.29 7.06% 9999.99% 0% 656818 0.5887 60.53 0.9 0% 0 0% 0 0% 0 0% 0%
20221223 86.01 86.88 84 85.27 -1.99% 9815.12% 0% 446011 0.3814 38.89 0.86 0% 0 0% 0 0% 0 0% 0%
20221222 88.22 88.22 85.84 87 -1.99% 9900% 0% 272625 0.2365 22.85 0.87 0% 0 0% 0 0% 0 0% 0%
20221221 90.01 91.01 87.61 88.77 -2.31% 9874.16% 0% 404959 0.3617 34.04 0.89 0% 0 0% 0 0% 0 0% 0%
20221220 88.8 91.22 87.27 90.87 2.33% 9996.67% 0% 345629 0.3098 27.8 0.9 0% 0 0% 0 0% 0 0% 0%
20221219 86.42 89.42 86.12 88.8 2.36% 9990.91% 0% 595602 0.5262 46.24 0.88 0% 0 0% 0 0% 0 0% 0%
20221216 89.21 90.73 86.6 86.75 -3.36% 9757.95% 0% 701558 0.616 52.75 0.88 0% 0 0% 0 0% 0 0% 0%
20221215 89.41 92.5 89.09 89.77 0.36% 9874.44% 0% 326033 0.2936 24.16 0.9 0% 0 0% 0 0% 0 0% 0%
20221214 90.69 92.84 89.01 89.45 -1.24% 9729.67% 0% 307934 0.2789 47.67 0.91 0% 0 0% 0 0% 0 0% 0%
20221213 94.01 94.24 90.35 90.57 -3.81% 9852.75% 0% 430150 0.3932 27.67 0.91 0% 0 0% 0 0% 0 0% 0%
20221212 91 94.77 90.12 94.16 2.66% 9999.99% 0% 591529 0.5498 37.88 0.93 0% 0 0% 0 0% 0 0% 0%
20221209 93.5 94.01 91.01 91.72 -1.8% 9869.57% 0% 560641 0.5173 34.43 0.92 0% 0 0% 0 0% 0 0% 0%
20221208 91.45 94.65 90.87 93.4 0.99% 9943.01% 0% 321337 0.299 19.49 0.93 0% 0 0% 0 0% 0 0% 0%
20221207 93.99 94.86 91.2 92.48 -2.22% 9844.09% 0% 743185 0.6905 42.01 0.93 0% 0 0% 0 0% 0 0% 0%
20221206 94.98 96.25 91.57 94.58 -0.23% 9961.7% 0% 665743 0.628 38.02 0.94 0% 0 0% 0 0% 0 0% 0%
20221205 96.45 97.5 92.57 94.8 -0.42% 9985.11% 0% 685074 0.6466 39.79 0.94 0% 0 0% 0 0% 0 0% 0%
20221202 96.22 98.49 93.9 95.2 -1.06% 9816.67% 0% 746200 0.7171 44.04 0.96 0% 0 0% 0 0% 0 0% 0%
20221201 95.33 98.38 93.01 96.22 1.84% 9819.59% 0% 970252 0.9417 57.88 0.97 0% 0 0% 0 0% 0 0% 0%
20221130 94.15 96.15 92.35 94.48 -0.42% 9951.06% 0% 494165 0.4629 28.68 0.94 0% 0 0% 0 0% 0 0% 0%
20221129 95.23 96.8 93.55 94.88 -0.2% 9783.33% 0% 617832 0.5908 36 0.96 0% 0 0% 0 0% 0 0% 0%
20221128 92.6 97.79 92.6 95.07 0.02% 9999.99% 0% 730144 0.6886 38.98 0.94 0% 0 0% 0 0% 0 0% 0%
20221125 98.94 100.22 94.01 95.05 -4.95% 9801.04% 0% 1086091 1.0442 56.27 0.96 0% 0 0% 0 0% 0 0% 0%
20221124 100.1 101.55 96 100 -1.16% 9900% 0% 1082975 1.0781 55.05 1 0% 0 0% 0 0% 0 0% 0%
20221123 101.36 101.37 96.26 101.17 1.9% 9999.99% 0% 734565 0.7249 37.19 0.99 0% 0 0% 0 0% 0 0% 0%
20221122 102.81 104.29 98.73 99.28 -4.17% 9729.7% 0% 546206 0.5498 27.42 1.01 0% 0 0% 0 0% 0 0% 0%
20221121 100.46 105.67 98.37 103.6 1.77% 9958.25% 0% 538291 0.5538 25.01 1.03 0% 0 0% 0 0% 0 0% 0%
20221118 100.06 105.15 100.01 101.8 0.05% 9880.39% 0% 324469 0.331 14.19 1.02 0% 0 0% 0 0% 0 0% 0%
20221117 99.87 103.31 96.48 101.75 0.84% 9999.99% 0% 716323 0.7173 29.63 1 0% 0 0% 0 0% 0 0% 0%
20221116 100.81 103.73 98 100.9 -0.82% 9890.1% 0% 817575 0.8256 32.84 1.01 0% 0 0% 0 0% 0 0% 0%
20221115 96.94 102.5 96.02 101.73 3.93% 9999.99% 0% 1105352 1.1046 41.49 1 0% 0 0% 0 0% 0 0% 0%
20221114 97.67 99.79 96.2 97.88 0.18% 9887.76% 0% 1002424 0.9807 37.32 0.98 0% 0 0% 0 0% 0 0% 0%
20221111 100.71 101.84 96.69 97.7 -1.11% 9768.69% 0% 966241 0.9546 36.59 0.99 0% 0 0% 0 0% 0 0% 0%
20221110 97.55 101.61 97.55 98.8 -0.2% 9879.8% 0% 1152332 1.1434 44.44 0.99 0% 0 0% 0 0% 0 0% 0%
20221109 98.81 101.48 97.66 99 0.01% 9800% 0% 995602 0.9936 36.4 1 0% 0 0% 0 0% 0 0% 0%
20221108 104.53 104.53 96.57 98.99 -3.55% 9898.99% 0% 1771669 1.7468 61.42 0.99 0% 0 0% 0 0% 0 0% 0%
20221107 106.55 106.95 100.47 102.63 -3.16% 9961.76% 0% 1548856 1.5841 55.67 1.02 0% 0 0% 0 0% 0 0% 0%
20221104 108 108.46 104.58 105.98 0.09% 9898.11% 0% 933262 0.9873 32.47 1.06 0% 0 0% 0 0% 0 0% 0%
20221103 105 109.98 103.02 105.88 0.36% 9795.33% 0% 1467861 1.5651 50.97 1.07 0% 0 0% 0 0% 0 0% 0%
20221102 110.11 111 103.51 105.5 -4.45% 9852.83% 0% 1710974 1.8137 60.96 1.06 0% 0 0% 0 0% 0 0% 0%
20221101 111.28 113 107.51 110.41 1.02% 9937.27% 0% 753525 0.8309 29.09 1.1 0% 0 0% 0 0% 0 0% 0%
20221031 111 114.18 108.95 109.3 -1.82% 9746.85% 0% 881951 0.981 34.97 1.11 0% 0 0% 0 0% 0 0% 0%
20221028 112.16 113.99 110 111.33 -1.48% 9840.18% 0% 916360 1.0225 35.41 1.12 0% 0 0% 0 0% 0 0% 0%
20221027 108.62 118.5 106.01 113 0.94% 9999.99% 0% 1752486 1.9484 67.75 1.11 0% 0 0% 0 0% 0 0% 0%
20221026 110.22 113.99 105.04 111.95 3.8% 9999.99% 0% 1036140 1.1376 41.7 1.1 0% 0 0% 0 0% 0 0% 0%
20221025 111.28 113.37 105.5 107.85 -1.33% 9794.5% 0% 1183753 1.2871 50.19 1.09 0% 0 0% 0 0% 0 0% 0%
20221024 109 120.9 107.36 109.3 5.81% 9658.93% 0% 2635564 2.9478 126.27 1.12 0% 0 0% 0 0% 0 0% 0%
20221021 98.8 107 93.98 103.3 6.85% 9999.99% 0% 1438751 1.4423 73.05 1 0% 0 0% 0 0% 0 0% 0%
20221020 96.3 100 95.22 96.68 0.37% 9867.01% 0% 773383 0.7523 42.75 0.97 0% 0 0% 0 0% 0 0% 0%
20221019 98 98.26 94.03 96.32 1.19% 9933.33% 0% 672511 0.6483 40.26 0.96 0% 0 0% 0 0% 0 0% 0%
20221018 95.3 97.8 90.33 95.19 -1.35% 9920% 0% 1001678 0.9514 63.86 0.95 0% 0 0% 0 0% 0 0% 0%
20221017 92.87 100.42 90.9 96.49 5.48% 9951.04% 0% 2155784 2.0666 145.16 0.96 0% 0 0% 0 0% 0 0% 0%
20220720 72.49 79.5 71 77.3 6.28% 9999.99% 0% 1147940 0.8696 68.99 0.76 0% 0 0% 0 0% 0 0% 0%
20220719 68.28 73.93 67.77 72.73 5.9% 9999.99% 0% 1290250 0.9258 74.85 0.72 0% 0 0% 0 0% 0 0% 0%
20220718 69.38 71.65 68.4 68.68 -0.3% 9711.43% 0% 1191203 0.8336 69.47 0.7 0% 0 0% 0 0% 0 0% 0%
20220715 66.48 71.47 64.71 68.89 3.92% 9884.06% 0% 1981490 1.3715 115.28 0.69 0% 0 0% 0 0% 0 0% 0%
20220714 63 66.4 62.99 66.29 5.04% 9999.99% 0% 933165 0.6103 55.08 0.65 0% 0 0% 0 0% 0 0% 0%
20220713 62.5 64.94 61.15 63.11 0.17% 9917.46% 0% 963028 0.609 55.33 0.63 0% 0 0% 0 0% 0 0% 0%
20220712 59.5 66.5 59.5 63 4.83% 9743.75% 0% 2285455 1.4645 133.45 0.64 0% 0 0% 0 0% 0 0% 0%
20220711 57.49 60.14 55.71 60.1 3.42% 9999.99% 0% 1871507 1.0695 106.5 0.57 0% 0 0% 0 0% 0 0% 0%
20220708 60.61 62.49 57.36 58.11 -4.33% 9585% 0% 1156595 0.6883 69.74 0.6 0% 0 0% 0 0% 0 0% 0%
20220707 60.73 61.4 58.5 60.74 0.46% 9999.99% 0% 1221523 0.7324 69.54 0.6 0% 0 0% 0 0% 0 0% 0%
20220706 60.87 62.77 60.15 60.46 -0.82% 9651.61% 0% 1027164 0.6334 54.8 0.62 0% 0 0% 0 0% 0 0% 0%
20220705 60.84 62.74 59.83 60.96 0.07% 9893.44% 0% 915932 0.5568 44.77 0.61 0% 0 0% 0 0% 0 0% 0%
20220704 62.25 62.31 59.66 60.92 -2.14% 9999.99% 0% 1209548 0.7305 58.34 0.6 0% 0 0% 0 0% 0 0% 0%
20220701 60.98 62.98 60.21 62.25 1.82% 9940.32% 0% 895005 0.5547 45.2 0.62 0% 0 0% 0 0% 0 0% 0%
20220630 60.99 62.29 59.75 61.14 1.06% 9922.95% 0% 881847 0.5367 44.14 0.61 0% 0 0% 0 0% 0 0% 0%
20220629 62.81 63 60.16 60.5 -3.8% 9818.03% 0% 938648 0.577 48.23 0.61 0% 0 0% 0 0% 0 0% 0%
20220628 63.5 64.2 62.15 62.89 -0.25% 9882.54% 0% 844610 0.5324 45.63 0.63 0% 0 0% 0 0% 0 0% 0%
20220627 65.88 65.88 62.5 63.05 -3.86% 9751.56% 0% 1405658 0.8967 77.23 0.64 0% 0 0% 0 0% 0 0% 0%
20220624 67 69.3 63.7 65.58 -1.09% 9836.36% 0% 2039022 1.3507 118.79 0.66 0% 0 0% 0 0% 0 0% 0%
20220623 59.09 67.9 58.7 66.3 12.66% 9999.99% 0% 2693379 1.7583 168.62 0.65 0% 0 0% 0 0% 0 0% 0%
20220622 58.01 61.2 58.01 58.85 5.28% 9708.33% 0% 2532893 1.5134 166.95 0.6 0% 0 0% 0 0% 0 0% 0%
20220621 55.48 57 53.62 55.9 1.86% 9882.14% 0% 1146063 0.6406 79.65 0.56 0% 0 0% 0 0% 0 0% 0%
20220620 56 56.8 54.88 54.88 -0.9% 9700% 0% 860347 0.4799 60.29 0.56 0% 0 0% 0 0% 0 0% 0%
20220617 54.89 57 54.52 55.38 0.69% 9789.29% 0% 793576 0.4415 51.43 0.56 0% 0 0% 0 0% 0 0% 0%
20220616 54.57 56.86 54.31 55 0.42% 9900% 0% 618483 0.3428 38.03 0.55 0% 0 0% 0 0% 0 0% 0%
20220615 56.6 57.36 54.61 54.77 -2.82% 9680.36% 0% 507770 0.2819 29.42 0.56 0% 0 0% 0 0% 0 0% 0%
20220614 58.5 58.5 54.2 56.36 -2.14% 9999.99% 0% 855845 0.4746 46.06 0.55 0% 0 0% 0 0% 0 0% 0%
20220613 55.06 58.47 54.52 57.59 3.04% 9999.99% 0% 1146121 0.656 63.67 0.57 0% 0 0% 0 0% 0 0% 0%
20220610 54.8 56.87 54.07 55.89 1.62% 9880.36% 0% 733437 0.4082 40.99 0.56 0% 0 0% 0 0% 0 0% 0%
20220609 57.11 57.49 54.5 55 -5.19% 9721.43% 0% 709407 0.3956 40.31 0.56 0% 0 0% 0 0% 0 0% 0%
20220608 60 60.01 56 58.01 -1.64% 9901.72% 0% 849780 0.4905 49.37 0.58 0% 0 0% 0 0% 0 0% 0%
20220607 60.98 61.88 58.31 58.98 -3.75% 9896.61% 0% 938243 0.5579 54.78 0.59 0% 0 0% 0 0% 0 0% 0%
20220606 59.75 62.6 58.72 61.28 3.72% 9945.9% 0% 1813870 1.1055 103.4 0.61 0% 0 0% 0 0% 0 0% 0%
20220602 57.27 59.39 55.18 59.08 5.59% 9999.99% 0% 1510481 0.8701 87.91 0.58 0% 0 0% 0 0% 0 0% 0%
20220601 56.83 58.85 54.51 55.95 -0.69% 9715.79% 0% 1596878 0.9094 98.16 0.57 0% 0 0% 0 0% 0 0% 0%
20220531 52.67 59.84 51.47 56.34 7.4% 9960.71% 0% 1787987 1.0061 117.18 0.56 0% 0 0% 0 0% 0 0% 0%
20220530 50.3 53.85 49.06 52.46 4.36% 9988.46% 0% 911055 0.473 60.46 0.52 0% 0 0% 0 0% 0 0% 0%
20220527 49.5 51 49.17 50.27 1.76% 9954% 0% 620046 0.3107 40.67 0.5 0% 0 0% 0 0% 0 0% 0%
20220526 50.6 50.68 49.11 49.4 -3.08% 9780% 0% 530489 0.2643 35.49 0.5 0% 0 0% 0 0% 0 0% 0%
20220525 51.52 52.88 49 50.97 -0.99% 9999.99% 0% 1026251 0.5165 69.43 0.5 0% 0 0% 0 0% 0 0% 0%
20220524 55.8 55.8 51.48 51.48 -5.49% 9433.33% 0% 1377500 0.7402 99.53 0.54 0% 0 0% 0 0% 0 0% 0%
20220523 52 56.09 50.3 54.47 8.72% 9987.04% 0% 1982291 1.0648 152.96 0.54 0% 0 0% 0 0% 0 0% 0%
20220520 48.85 51.3 48.8 50.1 1.93% 9920% 0% 625519 0.3124 51.16 0.5 0% 0 0% 0 0% 0 0% 0%
20220519 47.01 49.18 46.63 49.15 3.23% 9999.99% 0% 493678 0.2369 39.55 0.48 0% 0 0% 0 0% 0 0% 0%
20220518 47.74 49.22 47.02 47.61 0.83% 9818.75% 0% 478067 0.2303 38.76 0.48 0% 0 0% 0 0% 0 0% 0%
20220517 48.01 48.98 46.13 47.22 -2.4% 9946.81% 0% 516093 0.244 40.77 0.47 0% 0 0% 0 0% 0 0% 0%
20220516 49.93 50.9 47.95 48.38 -2.38% 9773.47% 0% 593460 0.2895 47.94 0.49 0% 0 0% 0 0% 0 0% 0%
20220513 49.9 50.7 49.41 49.56 -1.08% 9812% 0% 236179 0.118 19.4 0.5 0% 0 0% 0 0% 0 0% 0%
20220512 49.8 50.96 48.85 50.1 -0.48% 9920% 0% 515443 0.256 41.28 0.5 0% 0 0% 0 0% 0 0% 0%
20220511 48.21 53.24 47.61 50.34 4.85% 9770.59% 0% 1005371 0.5143 83.78 0.51 0% 0 0% 0 0% 0 0% 0%
20220510 46.07 48.87 45.5 48.01 3.09% 9902.08% 0% 553359 0.2646 45.62 0.48 0% 0 0% 0 0% 0 0% 0%
20220509 48.15 48.43 46.5 46.57 -3.28% 9808.51% 0% 443992 0.2101 36.92 0.47 0% 0 0% 0 0% 0 0% 0%
20220506 46 48.36 45.67 48.15 1.9% 9999.99% 0% 415873 0.1963 35.04 0.47 0% 0 0% 0 0% 0 0% 0%
20220505 45.99 48.38 44.81 47.25 2.34% 9953.19% 0% 403183 0.1883 34.07 0.47 0% 0 0% 0 0% 0 0% 0%
20220429 44.4 46.39 44.18 46.17 4.5% 9936.96% 0% 600134 0.2738 47.65 0.46 0% 0 0% 0 0% 0 0% 0%
20220428 45.65 45.65 44.04 44.18 -5.32% 9717.78% 0% 667458 0.2978 53.01 0.45 0% 0 0% 0 0% 0 0% 0%
20220427 43.31 46.68 41.92 46.66 7.73% 9999.99% 0% 752150 0.3321 60.14 0.44 0% 0 0% 0 0% 0 0% 0%
20220426 43.7 46.77 42.71 43.78 1.44% 9628.89% 0% 532504 0.238 43.74 0.45 0% 0 0% 0 0% 0 0% 0%
20220425 49.07 49.32 42.95 43.16 -12.97% 9282.61% 0% 417661 0.193 33.58 0.46 0% 0 0% 0 0% 0 0% 0%
20220422 50.18 51.8 49 49.59 -1.35% 9818% 0% 349685 0.176 29.67 0.5 0% 0 0% 0 0% 0 0% 0%
20220421 51.08 51.34 49.73 50.27 -1.59% 9954% 0% 307667 0.1549 25.49 0.5 0% 0 0% 0 0% 0 0% 0%
20220420 52.1 52.77 50.88 51.08 -2.33% 9915.69% 0% 235815 0.1213 19.13 0.51 0% 0 0% 0 0% 0 0% 0%
20220419 53.22 53.8 52.05 52.3 -2.79% 9767.92% 0% 228282 0.1205 18.85 0.53 0% 0 0% 0 0% 0 0% 0%
20220418 51.15 54.88 50.3 53.8 3.64% 9999.99% 0% 769356 0.4085 63.49 0.53 0% 0 0% 0 0% 0 0% 0%
20220415 51.78 52.07 50.25 51.91 0.27% 9999.99% 0% 283882 0.1453 23.26 0.51 0% 0 0% 0 0% 0 0% 0%
20220414 52.49 53.13 51.16 51.77 -0.44% 9855.77% 0% 386203 0.2015 32.07 0.52 0% 0 0% 0 0% 0 0% 0%
20220413 55.36 55.36 52 52 -6.07% 9711.32% 0% 472806 0.2516 39.93 0.53 0% 0 0% 0 0% 0 0% 0%
20220412 49.1 55.58 49 55.36 11.68% 9999.99% 0% 1038126 0.5448 85.99 0.52 0% 0 0% 0 0% 0 0% 0%
20220411 52 52 49.3 49.57 -4.84% 9814% 0% 751812 0.377 61.58 0.5 0% 0 0% 0 0% 0 0% 0%
20220408 55.25 55.29 52.09 52.09 -5.87% 9728.3% 0% 602570 0.3202 52.94 0.53 0% 0 0% 0 0% 0 0% 0%
20220407 53.9 55.5 52.3 55.34 2.67% 9961.82% 0% 767497 0.419 70.42 0.55 0% 0 0% 0 0% 0 0% 0%
20220401 54.73 56.49 53.78 55.63 1.09% 9999.99% 0% 316207 0.1743 30.6 0.55 0% 0 0% 0 0% 0 0% 0%
20220331 57.01 57.06 55.01 55.03 -4.1% 9726.79% 0% 288829 0.1615 27.75 0.56 0% 0 0% 0 0% 0 0% 0%
20220330 56.11 57.61 55 57.38 2.74% 9999.99% 0% 391525 0.22 35.85 0.56 0% 0 0% 0 0% 0 0% 0%
20220329 56.77 57.18 55.77 55.85 -1.1% 9873.21% 0% 325200 0.1836 28.24 0.56 0% 0 0% 0 0% 0 0% 0%
20220328 59.23 59.23 55.81 56.47 -4.69% 9807.02% 0% 383923 0.2192 31.55 0.57 0% 0 0% 0 0% 0 0% 0%
20220325 61.69 61.69 58.5 59.25 -3.52% 9775% 0% 478643 0.2854 38.86 0.6 0% 0 0% 0 0% 0 0% 0%
20220324 60.75 61.75 59.3 61.41 1.09% 9967.21% 0% 546489 0.3318 43.42 0.61 0% 0 0% 0 0% 0 0% 0%
20220323 58.11 63 58.11 60.75 2.98% 9859.02% 0% 496819 0.3031 38.29 0.61 0% 0 0% 0 0% 0 0% 0%
20220322 59.7 61.5 58.53 58.99 -2.33% 9731.67% 0% 371769 0.2214 27.85 0.6 0% 0 0% 0 0% 0 0% 0%
20220321 60.03 60.79 59.16 60.4 0.62% 9966.67% 0% 273975 0.1646 19.72 0.6 0% 0 0% 0 0% 0 0% 0%
20220318 62.22 62.56 59.85 60.03 -4.59% 9740.98% 0% 490550 0.298 35.1 0.61 0% 0 0% 0 0% 0 0% 0%
20220317 65.65 65.65 62 62.92 -2.59% 9887.3% 0% 757656 0.4788 53.91 0.63 0% 0 0% 0 0% 0 0% 0%
20220316 61.82 65.2 60.22 64.59 6.27% 9999.99% 0% 929645 0.5844 66.26 0.63 0% 0 0% 0 0% 0 0% 0%
20220315 58.51 64.98 57.46 60.78 2.22% 9703.23% 0% 1024161 0.6314 69.26 0.62 0% 0 0% 0 0% 0 0% 0%
20220311 59.9 61 58.11 59.48 -1.86% 9981.36% 0% 1035102 0.6152 69.67 0.59 0% 0 0% 0 0% 0 0% 0%
20220310 64.5 66.29 60.61 60.61 -5.07% 9520.63% 0% 927949 0.5825 66.97 0.63 0% 0 0% 0 0% 0 0% 0%
20220309 62.49 64.61 61.48 63.85 2.92% 9876.56% 0% 951063 0.6053 68.81 0.64 0% 0 0% 0 0% 0 0% 0%
20220308 62.8 64.18 62 62.04 -0.69% 9747.62% 0% 535607 0.3377 34.55 0.63 0% 0 0% 0 0% 0 0% 0%
20220307 65.41 67.5 62 62.47 -4.48% 9815.87% 0% 974636 0.6168 61.54 0.63 0% 0 0% 0 0% 0 0% 0%
20220304 68.1 68.46 64.75 65.4 -2.39% 9661.19% 0% 463210 0.3088 31.17 0.67 0% 0 0% 0 0% 0 0% 0%
20220303 71.17 74 67 67 -4.98% 9471.43% 0% 992297 0.6898 70.45 0.7 0% 0 0% 0 0% 0 0% 0%
20220302 71.29 72.72 69.5 70.51 -0.4% 9830.99% 0% 587628 0.4169 44.26 0.71 0% 0 0% 0 0% 0 0% 0%
20220301 65.74 71.44 65.53 70.79 7.63% 9999.99% 0% 1271884 0.8815 95.11 0.69 0% 0 0% 0 0% 0 0% 0%
20220228 65.09 66.99 64 65.77 -0.12% 9999.99% 0% 527802 0.3455 38.73 0.65 0% 0 0% 0 0% 0 0% 0%
20220225 67.63 69.94 64.63 65.85 -1.17% 9728.36% 0% 724204 0.4828 54.92 0.67 0% 0 0% 0 0% 0 0% 0%
20220224 68.2 69.84 65.3 66.63 -3.71% 9844.78% 0% 1009047 0.681 78.5 0.67 0% 0 0% 0 0% 0 0% 0%
20220223 63 70.12 62.97 69.2 9.91% 9999.99% 0% 2343723 1.5823 183.85 0.68 0% 0 0% 0 0% 0 0% 0%
20220222 64.24 64.38 60.92 62.96 -3.05% 9999.99% 0% 940422 0.5862 79.43 0.62 0% 0 0% 0 0% 0 0% 0%
20220221 66.9 67.89 64 64.94 -3.32% 9890.77% 0% 768501 0.5014 38.6 0.65 0% 0 0% 0 0% 0 0% 0%
20220218 66.66 67.88 65.55 67.17 0.55% 9925.37% 0% 289450 0.1933 8.44 0.67 0% 0 0% 0 0% 0 0% 0%
20220217 67.99 68.79 66.5 66.8 -1.72% 9870.15% 0% 471468 0.3172 7.49 0.67 0% 0 0% 0 0% 0 0% 0%
20220216 69.81 70.29 67.7 67.97 -3.27% 9750.72% 0% 388650 0.2664 5.71 0.69 0% 0 0% 0 0% 0 0% 0%
20220215 67.9 70.47 67.3 70.27 3.49% 9999.99% 0% 768045 0.5334 10.22 0.69 0% 0 0% 0 0% 0 0% 0%
20220214 66.22 68 65.64 67.9 0.77% 9999.99% 0% 324867 0.2169 3.68 0.67 0% 0 0% 0 0% 0 0% 0%
20220211 69 69.66 67.38 67.38 -2.55% 9665.22% 0% 533525 0.3666 5.36 0.69 0% 0 0% 0 0% 0 0% 0%
20220210 72.99 72.99 68.66 69.14 -5.29% 9777.14% 0% 873682 0.6122 7.53 0.7 0% 0 0% 0 0% 0 0% 0%
20220209 73.66 75.14 72.4 73 -1.02% 9900% 0% 483961 0.3557 3.55 0.73 0% 0 0% 0 0% 0 0% 0%
20211203 105.97 109.57 99.99 103.68 -2.19% 9774.29% 0% 5926103 6.196 46.86 1.05 0% 0 0% 0 0% 0 0% 0%
20211202 103 109.55 97.5 106 -0.33% 9999.99% 0% 10033434 10.4241 62.29 1.04 0% 0 0% 0 0% 0 0% 0%
20211201 108 116.6 100.01 106.35 128.22% 9747.22% 0% 18241410 19.6166 85.11 1.08 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