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. 华强科技688151
    4. 返回上一页 刷新
股票代码（例：sh688151）       342条   (进入华强科技股票专站) 华强科技股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 19.7 19.79 19.67 19.75 0.71% 9775% 0% 397234 0.0784 49.52 0.2 0% 0 0% 0 0% 0 0% 0%
20230927 19.68 19.86 19.58 19.61 0.2% 9705% 0% 700738 0.138 84.59 0.2 0% 0 0% 0 0% 0 0% 0%
20230926 19.68 19.83 19.56 19.57 -0.56% 9685% 0% 496958 0.0978 57.45 0.2 0% 0 0% 0 0% 0 0% 0%
20230925 19.81 19.89 19.62 19.68 -0.61% 9740% 0% 324410 0.064 36.72 0.2 0% 0 0% 0 0% 0 0% 0%
20230922 19.69 19.81 19.54 19.8 1.12% 9800% 0% 589653 0.1162 58.64 0.2 0% 0 0% 0 0% 0 0% 0%
20230921 19.71 19.84 19.55 19.58 -0.31% 9690% 0% 788999 0.1552 67.04 0.2 0% 0 0% 0 0% 0 0% 0%
20230920 20.1 20.1 19.63 19.64 -1.55% 9720% 0% 826050 0.1636 64.52 0.2 0% 0 0% 0 0% 0 0% 0%
20230919 20.23 20.23 19.91 19.95 -1.38% 9875% 0% 791841 0.1586 60.21 0.2 0% 0 0% 0 0% 0 0% 0%
20230918 20.21 20.35 20.06 20.23 0% 9999.99% 0% 647482 0.131 47.14 0.2 0% 0 0% 0 0% 0 0% 0%
20230915 20.25 20.4 20.14 20.23 0.15% 9999.99% 0% 633710 0.1283 43.06 0.2 0% 0 0% 0 0% 0 0% 0%
20230914 20.27 20.55 20.14 20.2 -0.98% 9999.99% 0% 604047 0.1226 38.57 0.2 0% 0 0% 0 0% 0 0% 0%
20230913 20.68 20.79 20.25 20.4 -1.45% 9999.99% 0% 1009257 0.206 55.08 0.2 0% 0 0% 0 0% 0 0% 0%
20230912 20.81 20.86 20.66 20.7 -0.53% 9757.14% 0% 644422 0.1335 29.89 0.21 0% 0 0% 0 0% 0 0% 0%
20230911 20.77 20.92 20.56 20.81 0.19% 9809.52% 0% 1292986 0.2685 52.57 0.21 0% 0 0% 0 0% 0 0% 0%
20230908 20.22 20.87 20.18 20.77 2.72% 9790.48% 0% 2188338 0.4501 76.26 0.21 0% 0 0% 0 0% 0 0% 0%
20230907 20.56 20.68 20.2 20.22 -2.13% 9999.99% 0% 1762994 0.3592 56.29 0.2 0% 0 0% 0 0% 0 0% 0%
20230906 20.55 20.71 20.46 20.66 0.54% 9738.1% 0% 1074808 0.2216 35.13 0.21 0% 0 0% 0 0% 0 0% 0%
20230905 20.5 20.69 20.38 20.55 -0.1% 9685.71% 0% 1326554 0.2722 42.43 0.21 0% 0 0% 0 0% 0 0% 0%
20230904 20.6 20.68 20.37 20.57 0.29% 9695.24% 0% 1453049 0.2982 47.71 0.21 0% 0 0% 0 0% 0 0% 0%
20230901 20.79 20.85 20.48 20.51 -1.39% 9666.67% 0% 1547356 0.3184 52.83 0.21 0% 0 0% 0 0% 0 0% 0%
20230831 21.02 21.14 20.6 20.8 -2.99% 9804.76% 0% 2846755 0.5931 101.41 0.21 0% 0 0% 0 0% 0 0% 0%
20230830 21.02 21.86 20.84 21.44 1.23% 9999.99% 0% 4250771 0.9074 172.97 0.21 0% 0 0% 0 0% 0 0% 0%
20230829 20.78 21.24 20.5 21.18 0.62% 9985.71% 0% 3586678 0.7485 76.23 0.21 0% 0 0% 0 0% 0 0% 0%
20230828 21.52 21.59 20.55 21.05 3.24% 9923.81% 0% 5091508 1.0772 132.01 0.21 0% 0 0% 0 0% 0 0% 0%
20230825 20.38 21.54 20.23 20.39 1.34% 9609.52% 0% 4458487 0.9282 346.19 0.21 0% 0 0% 0 0% 0 0% 0%
20230824 19.95 20.2 19.51 20.12 1.11% 9960% 0% 1429819 0.2843 152.79 0.2 0% 0 0% 0 0% 0 0% 0%
20230823 19.64 20.44 19.45 19.9 0.86% 9850% 0% 1749228 0.3518 214.3 0.2 0% 0 0% 0 0% 0 0% 0%
20230822 19.81 19.99 19.56 19.73 -0.65% 9765% 0% 717761 0.1418 106.6 0.2 0% 0 0% 0 0% 0 0% 0%
20230821 19.92 20.26 19.81 19.86 -0.75% 9830% 0% 480559 0.0961 74.84 0.2 0% 0 0% 0 0% 0 0% 0%
20230818 19.91 20.36 19.91 20.01 0.05% 9905% 0% 646794 0.1305 103.31 0.2 0% 0 0% 0 0% 0 0% 0%
20230817 19.62 20.05 19.62 20 0.91% 9900% 0% 482430 0.0961 81.01 0.2 0% 0 0% 0 0% 0 0% 0%
20230816 19.98 19.98 19.75 19.82 0.1% 9810% 0% 278831 0.0553 46.77 0.2 0% 0 0% 0 0% 0 0% 0%
20230815 19.81 19.88 19.71 19.8 -0.15% 9800% 0% 236099 0.0467 39.23 0.2 0% 0 0% 0 0% 0 0% 0%
20230814 19.93 19.93 19.61 19.83 -0.45% 9815% 0% 715679 0.1412 113.81 0.2 0% 0 0% 0 0% 0 0% 0%
20230811 20.08 20.09 19.92 19.92 -0.55% 9860% 0% 521622 0.1044 86.98 0.2 0% 0 0% 0 0% 0 0% 0%
20230810 20.02 20.1 19.96 20.03 0.05% 9915% 0% 431963 0.0866 54.02 0.2 0% 0 0% 0 0% 0 0% 0%
20230809 20.12 20.13 19.98 20.02 -0.94% 9910% 0% 311527 0.0624 38.86 0.2 0% 0 0% 0 0% 0 0% 0%
20230808 20.02 20.22 19.98 20.21 1% 9999.99% 0% 349958 0.0704 53.82 0.2 0% 0 0% 0 0% 0 0% 0%
20230807 20.2 20.2 19.98 20.01 -0.79% 9905% 0% 454501 0.091 67.93 0.2 0% 0 0% 0 0% 0 0% 0%
20230804 20.21 20.29 20.08 20.17 -0.05% 9985% 0% 491352 0.099 74.37 0.2 0% 0 0% 0 0% 0 0% 0%
20230803 20.29 20.29 20.15 20.18 -0.49% 9990% 0% 478204 0.0966 71.8 0.2 0% 0 0% 0 0% 0 0% 0%
20230802 20.29 20.37 20.22 20.28 -0.05% 9999.99% 0% 336035 0.0682 49.82 0.2 0% 0 0% 0 0% 0 0% 0%
20230801 20.4 20.44 20.2 20.29 -0.59% 9999.99% 0% 443163 0.09 63.35 0.2 0% 0 0% 0 0% 0 0% 0%
20230731 20.38 20.52 20.32 20.41 0.44% 9999.99% 0% 464443 0.0948 66.12 0.2 0% 0 0% 0 0% 0 0% 0%
20230728 20.26 20.36 20.08 20.32 0.4% 9999.99% 0% 463059 0.0938 64.29 0.2 0% 0 0% 0 0% 0 0% 0%
20230727 20.09 20.39 20.09 20.24 0.25% 9999.99% 0% 574573 0.1164 76.05 0.2 0% 0 0% 0 0% 0 0% 0%
20230726 20.18 20.23 20.03 20.19 0.05% 9995% 0% 486624 0.098 64.9 0.2 0% 0 0% 0 0% 0 0% 0%
20230725 20.16 20.2 20.05 20.18 0.45% 9990% 0% 514048 0.1035 66.2 0.2 0% 0 0% 0 0% 0 0% 0%
20230724 19.99 20.15 19.81 20.09 0.85% 9945% 0% 393547 0.0787 51.04 0.2 0% 0 0% 0 0% 0 0% 0%
20230721 19.87 20.04 19.78 19.92 0.45% 9860% 0% 504867 0.1006 63.46 0.2 0% 0 0% 0 0% 0 0% 0%
20230720 20.18 20.2 19.77 19.83 -1.25% 9815% 0% 512775 0.1025 62.64 0.2 0% 0 0% 0 0% 0 0% 0%
20230719 20.29 20.37 20.01 20.08 -0.99% 9940% 0% 529222 0.1068 66.26 0.2 0% 0 0% 0 0% 0 0% 0%
20230718 20.35 20.5 20.2 20.28 -0.39% 9999.99% 0% 460806 0.0938 57.22 0.2 0% 0 0% 0 0% 0 0% 0%
20230717 20.47 20.53 20.17 20.36 -0.54% 9999.99% 0% 483183 0.0979 57.99 0.2 0% 0 0% 0 0% 0 0% 0%
20230714 20.2 20.69 20.16 20.47 1.14% 9999.99% 0% 737743 0.1504 87.55 0.2 0% 0 0% 0 0% 0 0% 0%
20230713 20.26 20.3 20.16 20.24 0.55% 9999.99% 0% 398946 0.0807 49.04 0.2 0% 0 0% 0 0% 0 0% 0%
20230712 20.46 20.52 20.1 20.13 -1.47% 9965% 0% 459825 0.0933 47.05 0.2 0% 0 0% 0 0% 0 0% 0%
20230711 20.33 20.45 20.23 20.43 0.99% 9999.99% 0% 511118 0.1042 55.81 0.2 0% 0 0% 0 0% 0 0% 0%
20230710 20.46 20.46 20.21 20.23 -0.64% 9999.99% 0% 580342 0.1177 49.89 0.2 0% 0 0% 0 0% 0 0% 0%
20230707 20.28 20.64 20.06 20.36 0.39% 9999.99% 0% 737606 0.1502 58.42 0.2 0% 0 0% 0 0% 0 0% 0%
20230706 20.45 20.53 20.31 20.36 0.15% 9999.99% 0% 404706 0.0826 42.42 0.2 0% 0 0% 0 0% 0 0% 0%
20230705 20.57 20.66 20.3 20.33 -1.17% 9999.99% 0% 610817 0.1248 43.01 0.2 0% 0 0% 0 0% 0 0% 0%
20230704 20.59 20.69 20.35 20.57 0.54% 9695.24% 0% 616304 0.1268 59.09 0.21 0% 0 0% 0 0% 0 0% 0%
20230703 20.42 20.67 20.38 20.46 0.2% 9999.99% 0% 641931 0.1315 61.84 0.2 0% 0 0% 0 0% 0 0% 0%
20230630 20.39 20.57 20.31 20.42 0.29% 9999.99% 0% 495015 0.1012 47.15 0.2 0% 0 0% 0 0% 0 0% 0%
20230629 20.09 20.79 20.09 20.36 1.75% 9999.99% 0% 1287393 0.2636 121.92 0.2 0% 0 0% 0 0% 0 0% 0%
20230628 19.89 20.08 19.5 20.01 0.86% 9905% 0% 874041 0.1736 83.4 0.2 0% 0 0% 0 0% 0 0% 0%
20230627 19.41 19.87 19.33 19.84 2.43% 9820% 0% 431278 0.0848 42.48 0.2 0% 0 0% 0 0% 0 0% 0%
20230626 19.71 19.75 19.33 19.37 -1.73% 9999.99% 0% 621603 0.1212 60.25 0.19 0% 0 0% 0 0% 0 0% 0%
20230621 19.98 20.02 19.66 19.71 -1.3% 9755% 0% 751980 0.1492 75.01 0.2 0% 0 0% 0 0% 0 0% 0%
20230620 20.08 20.1 19.88 19.97 -0.2% 9885% 0% 526764 0.1054 51.86 0.2 0% 0 0% 0 0% 0 0% 0%
20230619 19.8 20.08 19.75 20.01 0.45% 9905% 0% 656356 0.1313 62.72 0.2 0% 0 0% 0 0% 0 0% 0%
20230616 19.76 20.02 19.73 19.92 0.91% 9860% 0% 603498 0.1202 57.89 0.2 0% 0 0% 0 0% 0 0% 0%
20230615 19.78 19.8 19.6 19.74 0.05% 9770% 0% 376618 0.0741 33.94 0.2 0% 0 0% 0 0% 0 0% 0%
20230614 19.66 19.85 19.52 19.73 0.46% 9765% 0% 448573 0.0883 41.01 0.2 0% 0 0% 0 0% 0 0% 0%
20230613 19.74 19.79 19.59 19.64 -0.76% 9720% 0% 619782 0.1217 57.5 0.2 0% 0 0% 0 0% 0 0% 0%
20230612 19.64 19.84 19.55 19.79 0.46% 9795% 0% 376529 0.0741 35.4 0.2 0% 0 0% 0 0% 0 0% 0%
20230609 19.7 19.87 19.57 19.7 0.56% 9750% 0% 375645 0.0741 34.95 0.2 0% 0 0% 0 0% 0 0% 0%
20230608 19.68 19.7 19.47 19.59 -0.46% 9695% 0% 436929 0.0855 39.59 0.2 0% 0 0% 0 0% 0 0% 0%
20230607 19.71 19.95 19.61 19.68 -0.15% 9740% 0% 437319 0.0862 38.84 0.2 0% 0 0% 0 0% 0 0% 0%
20230606 20.31 20.34 19.62 19.71 -3.1% 9755% 0% 887516 0.1771 82.98 0.2 0% 0 0% 0 0% 0 0% 0%
20230605 20.6 20.6 20.33 20.34 -0.93% 9999.99% 0% 543966 0.1111 56.14 0.2 0% 0 0% 0 0% 0 0% 0%
20230602 20.45 20.66 20.45 20.53 0.39% 9676.19% 0% 408897 0.084 44.32 0.21 0% 0 0% 0 0% 0 0% 0%
20230601 20.5 20.6 20.38 20.45 -0.49% 9638.1% 0% 403760 0.0828 41.96 0.21 0% 0 0% 0 0% 0 0% 0%
20230531 20.68 20.68 20.43 20.55 0.05% 9685.71% 0% 418622 0.086 42.45 0.21 0% 0 0% 0 0% 0 0% 0%
20230530 20.7 20.76 20.26 20.54 -0.48% 9999.99% 0% 667515 0.1367 68.22 0.2 0% 0 0% 0 0% 0 0% 0%
20230529 20.63 20.83 20.49 20.64 0.05% 9728.57% 0% 517697 0.1068 54.95 0.21 0% 0 0% 0 0% 0 0% 0%
20230526 20.66 20.7 20.28 20.63 -0.39% 9723.81% 0% 683148 0.1401 73.61 0.21 0% 0 0% 0 0% 0 0% 0%
20230525 20.47 20.89 20.43 20.71 1.22% 9761.9% 0% 988390 0.2042 107.05 0.21 0% 0 0% 0 0% 0 0% 0%
20230524 20.4 20.69 20.28 20.46 0.29% 9642.86% 0% 669313 0.1375 71.21 0.21 0% 0 0% 0 0% 0 0% 0%
20230523 20.54 20.6 20.34 20.4 -0.68% 9614.29% 0% 460603 0.0945 48.52 0.21 0% 0 0% 0 0% 0 0% 0%
20230522 20.5 20.67 20.39 20.54 0.39% 9680.95% 0% 607836 0.1247 63.44 0.21 0% 0 0% 0 0% 0 0% 0%
20230519 20.35 20.63 20.26 20.46 0.54% 9999.99% 0% 745674 0.1527 76.41 0.2 0% 0 0% 0 0% 0 0% 0%
20230518 20.56 20.56 20.34 20.35 -0.73% 9999.99% 0% 896876 0.1833 90.61 0.2 0% 0 0% 0 0% 0 0% 0%
20230517 20.15 20.53 20.08 20.5 1.74% 9999.99% 0% 917750 0.1871 96.14 0.2 0% 0 0% 0 0% 0 0% 0%
20230516 20.2 20.26 20.02 20.15 0.05% 9975% 0% 354411 0.0714 37.29 0.2 0% 0 0% 0 0% 0 0% 0%
20230515 20.05 20.17 19.77 20.14 1.16% 9970% 0% 410116 0.082 38.56 0.2 0% 0 0% 0 0% 0 0% 0%
20230510 20.32 20.37 20.17 20.34 -0.05% 9999.99% 0% 677635 0.1374 54.3 0.2 0% 0 0% 0 0% 0 0% 0%
20230509 20.25 20.55 20.25 20.35 -0.39% 9999.99% 0% 1129965 0.2304 99.68 0.2 0% 0 0% 0 0% 0 0% 0%
20230508 20.07 20.43 20.07 20.43 1.79% 9999.99% 0% 645792 0.1308 57.8 0.2 0% 0 0% 0 0% 0 0% 0%
20230505 20.45 20.45 19.95 20.07 -1.18% 9935% 0% 495151 0.0996 44.78 0.2 0% 0 0% 0 0% 0 0% 0%
20230504 20.26 20.45 20.08 20.31 0.89% 9999.99% 0% 651654 0.1323 58.78 0.2 0% 0 0% 0 0% 0 0% 0%
20230428 19.6 20.27 19.6 20.13 2.7% 9965% 0% 786491 0.1579 69.26 0.2 0% 0 0% 0 0% 0 0% 0%
20230427 19.5 19.79 19.43 19.6 0.26% 9700% 0% 524535 0.1029 45.87 0.2 0% 0 0% 0 0% 0 0% 0%
20230426 19.4 19.77 19.32 19.55 1.24% 9675% 0% 485558 0.0951 41.46 0.2 0% 0 0% 0 0% 0 0% 0%
20230425 20.05 20.05 19.11 19.31 -3.11% 9555% 0% 811189 0.1585 68.76 0.2 0% 0 0% 0 0% 0 0% 0%
20230424 19.9 20.06 19.76 19.93 -0.35% 9865% 0% 569900 0.1134 50.64 0.2 0% 0 0% 0 0% 0 0% 0%
20230421 20.4 20.78 19.99 20 -2.44% 9900% 0% 1117800 0.2277 99.94 0.2 0% 0 0% 0 0% 0 0% 0%
20230420 20.79 20.8 20.42 20.5 -1.25% 9661.9% 0% 862038 0.177 80.29 0.21 0% 0 0% 0 0% 0 0% 0%
20230419 21.05 21.15 20.7 20.76 -1.61% 9785.71% 0% 529456 0.1107 47.84 0.21 0% 0 0% 0 0% 0 0% 0%
20230418 21.38 21.38 20.94 21.1 0.19% 9947.62% 0% 422614 0.0891 36.62 0.21 0% 0 0% 0 0% 0 0% 0%
20230417 20.77 21.16 20.77 21.06 0.91% 9928.57% 0% 654526 0.1376 54.34 0.21 0% 0 0% 0 0% 0 0% 0%
20230414 20.84 20.99 20.67 20.87 0.87% 9838.1% 0% 471712 0.0982 39.45 0.21 0% 0 0% 0 0% 0 0% 0%
20230413 20.86 20.94 20.61 20.69 -0.81% 9752.38% 0% 534926 0.1112 43.84 0.21 0% 0 0% 0 0% 0 0% 0%
20230412 20.6 21.04 20.6 20.86 1.26% 9833.33% 0% 505214 0.1054 38.96 0.21 0% 0 0% 0 0% 0 0% 0%
20230411 20.81 20.95 20.52 20.6 -0.63% 9709.52% 0% 684487 0.1413 47.58 0.21 0% 0 0% 0 0% 0 0% 0%
20230410 21.13 21.24 20.71 20.73 -1.89% 9771.43% 0% 846631 0.1772 57.15 0.21 0% 0 0% 0 0% 0 0% 0%
20230407 21.28 21.3 21.06 21.13 -0.14% 9961.9% 0% 889994 0.1883 58.06 0.21 0% 0 0% 0 0% 0 0% 0%
20230406 20.91 21.4 20.87 21.16 0.86% 9976.19% 0% 1084026 0.23 65.85 0.21 0% 0 0% 0 0% 0 0% 0%
20230404 21.14 21.35 20.9 20.98 -1.27% 9890.48% 0% 1027082 0.2159 53.19 0.21 0% 0 0% 0 0% 0 0% 0%
20230403 20.98 21.28 20.91 21.25 1.58% 9999.99% 0% 1044182 0.2209 49.04 0.21 0% 0 0% 0 0% 0 0% 0%
20230331 20.87 21.12 20.77 20.92 0.1% 9861.9% 0% 670311 0.1399 28.58 0.21 0% 0 0% 0 0% 0 0% 0%
20230330 21.24 21.24 20.78 20.9 -0.29% 9852.38% 0% 949105 0.1988 38.42 0.21 0% 0 0% 0 0% 0 0% 0%
20230329 21.5 21.66 20.93 20.96 -2.51% 9880.95% 0% 1599521 0.3388 63.64 0.21 0% 0 0% 0 0% 0 0% 0%
20230328 22.31 22.31 21.39 21.5 -2.89% 9672.73% 0% 1841490 0.4 73.41 0.22 0% 0 0% 0 0% 0 0% 0%
20230327 22.28 22.47 21.95 22.14 -0.18% 9963.64% 0% 1164434 0.2585 48.43 0.22 0% 0 0% 0 0% 0 0% 0%
20230324 22.35 22.45 22.05 22.18 -0.58% 9981.82% 0% 1136240 0.252 48.77 0.22 0% 0 0% 0 0% 0 0% 0%
20230323 22.44 22.44 22.09 22.31 -0.62% 9999.99% 0% 1709986 0.38 61.32 0.22 0% 0 0% 0 0% 0 0% 0%
20230322 21.96 22.64 21.74 22.45 1.95% 9999.99% 0% 3035502 0.6717 136.27 0.22 0% 0 0% 0 0% 0 0% 0%
20230321 22.3 22.73 21.82 22.02 -0.36% 9909.09% 0% 2875854 0.6402 150.88 0.22 0% 0 0% 0 0% 0 0% 0%
20230320 21.63 22.24 21.58 22.1 1.61% 9945.45% 0% 2358945 0.5176 134.56 0.22 0% 0 0% 0 0% 0 0% 0%
20230317 21.2 21.88 21.1 21.75 3.08% 9786.36% 0% 1940536 0.4203 118.01 0.22 0% 0 0% 0 0% 0 0% 0%
20230316 21.56 21.74 21.09 21.1 -3.08% 9947.62% 0% 1621620 0.3463 99.77 0.21 0% 0 0% 0 0% 0 0% 0%
20230315 21.46 21.85 21.38 21.77 1.68% 9795.45% 0% 2199681 0.4767 146.03 0.22 0% 0 0% 0 0% 0 0% 0%
20230314 21.19 21.45 20.97 21.41 1.04% 9999.99% 0% 1549285 0.3294 112.3 0.21 0% 0 0% 0 0% 0 0% 0%
20230313 21.39 21.49 21.01 21.19 -0.94% 9990.48% 0% 911202 0.1931 70.73 0.21 0% 0 0% 0 0% 0 0% 0%
20230310 21.22 21.45 21.04 21.39 0.19% 9999.99% 0% 1065428 0.2269 83.33 0.21 0% 0 0% 0 0% 0 0% 0%
20230309 21.28 21.37 21.11 21.35 0.61% 9999.99% 0% 1073281 0.2283 85.1 0.21 0% 0 0% 0 0% 0 0% 0%
20230308 20.76 21.26 20.71 21.22 2.02% 9999.99% 0% 885768 0.1869 73.74 0.21 0% 0 0% 0 0% 0 0% 0%
20230307 21.43 21.43 20.79 20.8 -2.67% 9804.76% 0% 1269926 0.2676 104.08 0.21 0% 0 0% 0 0% 0 0% 0%
20230306 21.19 21.68 21.19 21.37 0.9% 9999.99% 0% 1562626 0.3348 134.75 0.21 0% 0 0% 0 0% 0 0% 0%
20230303 20.8 21.23 20.71 21.18 1.97% 9985.71% 0% 1583324 0.3334 142.24 0.21 0% 0 0% 0 0% 0 0% 0%
20230302 20.7 21.06 20.7 20.77 -0.38% 9790.48% 0% 697268 0.1456 63.46 0.21 0% 0 0% 0 0% 0 0% 0%
20230301 20.6 20.86 20.58 20.85 0.58% 9828.57% 0% 711010 0.1475 57 0.21 0% 0 0% 0 0% 0 0% 0%
20230228 20.57 20.81 20.51 20.73 0.44% 9771.43% 0% 694078 0.1434 53.36 0.21 0% 0 0% 0 0% 0 0% 0%
20230227 21.09 21.17 20.5 20.64 -2.13% 9728.57% 0% 999619 0.2083 76.14 0.21 0% 0 0% 0 0% 0 0% 0%
20230224 20.97 21.35 20.91 21.09 0.57% 9942.86% 0% 1251943 0.2648 88.76 0.21 0% 0 0% 0 0% 0 0% 0%
20230223 20.96 21.22 20.8 20.97 -0.24% 9885.71% 0% 701945 0.1473 48.85 0.21 0% 0 0% 0 0% 0 0% 0%
20230222 20.77 21.08 20.65 21.02 1.11% 9909.52% 0% 961570 0.2013 61.49 0.21 0% 0 0% 0 0% 0 0% 0%
20230221 20.79 21.07 20.66 20.79 0.63% 9800% 0% 881230 0.1836 56.23 0.21 0% 0 0% 0 0% 0 0% 0%
20230220 20.74 20.82 20.33 20.66 -0.96% 9738.1% 0% 962689 0.1979 59.99 0.21 0% 0 0% 0 0% 0 0% 0%
20230217 20.71 20.99 20.43 20.86 0.92% 9833.33% 0% 1286465 0.2665 79.72 0.21 0% 0 0% 0 0% 0 0% 0%
20230216 21.28 21.28 20.44 20.67 -2.55% 9742.86% 0% 1771033 0.3695 109.06 0.21 0% 0 0% 0 0% 0 0% 0%
20230215 21.48 21.48 21.11 21.21 -0.56% 9999.99% 0% 823959 0.1748 51.72 0.21 0% 0 0% 0 0% 0 0% 0%
20230214 21.46 21.46 21.18 21.33 -0.05% 9999.99% 0% 814967 0.1733 51.67 0.21 0% 0 0% 0 0% 0 0% 0%
20230213 20.9 21.5 20.9 21.34 2.25% 9999.99% 0% 1915121 0.4071 115.16 0.21 0% 0 0% 0 0% 0 0% 0%
20230210 21.09 21.25 20.8 20.87 -1.04% 9838.1% 0% 1154393 0.2424 64.75 0.21 0% 0 0% 0 0% 0 0% 0%
20230209 20.63 21.19 20.62 21.09 2.08% 9942.86% 0% 1558788 0.3271 90.95 0.21 0% 0 0% 0 0% 0 0% 0%
20230208 20.92 20.95 20.57 20.66 -0.67% 9738.1% 0% 906542 0.1884 56.91 0.21 0% 0 0% 0 0% 0 0% 0%
20230207 20.59 20.9 20.58 20.8 0.87% 9804.76% 0% 965446 0.2001 62.92 0.21 0% 0 0% 0 0% 0 0% 0%
20230206 20.75 20.92 20.5 20.62 -1.2% 9719.05% 0% 1026182 0.2124 69.96 0.21 0% 0 0% 0 0% 0 0% 0%
20230203 20.9 20.96 20.6 20.87 0.68% 9838.1% 0% 1325818 0.2753 95.32 0.21 0% 0 0% 0 0% 0 0% 0%
20230202 20.63 21.16 20.55 20.73 0.48% 9771.43% 0% 1720692 0.359 138.24 0.21 0% 0 0% 0 0% 0 0% 0%
20230201 20.31 20.68 20.3 20.63 1.18% 9723.81% 0% 1137056 0.2334 104.86 0.21 0% 0 0% 0 0% 0 0% 0%
20230131 20.29 20.61 20.27 20.39 -1.88% 9999.99% 0% 1785059 0.3635 174.15 0.2 0% 0 0% 0 0% 0 0% 0%
20230130 20.68 21.42 20.4 20.78 4.16% 9795.24% 0% 2987294 0.6244 343.5 0.21 0% 0 0% 0 0% 0 0% 0%
20230120 19.85 19.98 19.75 19.95 1.01% 9875% 0% 653360 0.1298 102.04 0.2 0% 0 0% 0 0% 0 0% 0%
20230119 19.58 19.8 19.51 19.75 0.87% 9775% 0% 498603 0.0982 84.2 0.2 0% 0 0% 0 0% 0 0% 0%
20230118 19.5 19.77 19.5 19.58 0.41% 9690% 0% 408192 0.0801 63.64 0.2 0% 0 0% 0 0% 0 0% 0%
20230117 19.44 19.81 19.32 19.5 0.31% 9650% 0% 492129 0.0964 76.63 0.2 0% 0 0% 0 0% 0 0% 0%
20230116 19.26 19.54 19.26 19.44 0.93% 9999.99% 0% 492022 0.0958 76.18 0.19 0% 0 0% 0 0% 0 0% 0%
20230113 19.21 19.32 19.18 19.26 0.31% 9999.99% 0% 243915 0.0469 39.36 0.19 0% 0 0% 0 0% 0 0% 0%
20230112 19.38 19.42 19.15 19.2 -0.05% 9999.99% 0% 281111 0.0542 45.23 0.19 0% 0 0% 0 0% 0 0% 0%
20230111 19.37 19.54 19.21 19.21 -0.83% 9999.99% 0% 344910 0.067 54.67 0.19 0% 0 0% 0 0% 0 0% 0%
20230110 19.3 19.46 19.3 19.37 0.05% 9999.99% 0% 281840 0.0546 45.61 0.19 0% 0 0% 0 0% 0 0% 0%
20230109 19.24 19.46 19.24 19.36 0.1% 9999.99% 0% 285485 0.0553 47.4 0.19 0% 0 0% 0 0% 0 0% 0%
20230106 19.4 19.5 19.23 19.34 -0.67% 9999.99% 0% 523815 0.1016 92.46 0.19 0% 0 0% 0 0% 0 0% 0%
20230105 19.45 19.56 19.32 19.47 0.15% 9999.99% 0% 398697 0.0775 75.23 0.19 0% 0 0% 0 0% 0 0% 0%
20230104 19.6 19.6 19.36 19.44 -0.36% 9999.99% 0% 444936 0.0866 85.91 0.19 0% 0 0% 0 0% 0 0% 0%
20230103 19.11 19.52 19.09 19.51 2.31% 9999.99% 0% 531108 0.103 103.26 0.19 0% 0 0% 0 0% 0 0% 0%
20221230 19.12 19.27 19.01 19.07 -0.05% 9936.84% 0% 272341 0.0521 24.89 0.19 0% 0 0% 0 0% 0 0% 0%
20221229 19.24 19.3 19.08 19.08 -0.93% 9942.11% 0% 326274 0.0626 54.59 0.19 0% 0 0% 0 0% 0 0% 0%
20221228 19.26 19.5 19.1 19.26 0.26% 9999.99% 0% 486819 0.0939 81.06 0.19 0% 0 0% 0 0% 0 0% 0%
20221227 19.28 19.28 19 19.21 0.42% 9999.99% 0% 360550 0.0689 58.2 0.19 0% 0 0% 0 0% 0 0% 0%
20221226 19.16 19.36 19.11 19.13 0.21% 9968.42% 0% 324978 0.0625 49.35 0.19 0% 0 0% 0 0% 0 0% 0%
20221223 19.16 19.37 19.03 19.09 0.05% 9947.37% 0% 282357 0.054 36.35 0.19 0% 0 0% 0 0% 0 0% 0%
20221222 19.49 19.56 19.05 19.08 -0.99% 9942.11% 0% 376302 0.0725 48.62 0.19 0% 0 0% 0 0% 0 0% 0%
20221221 19.49 19.69 19.25 19.27 -1.33% 9999.99% 0% 423643 0.0823 52.3 0.19 0% 0 0% 0 0% 0 0% 0%
20221220 19.51 19.66 19.42 19.53 0.1% 9665% 0% 347699 0.0679 42.08 0.2 0% 0 0% 0 0% 0 0% 0%
20221219 20.08 20.15 19.48 19.51 -2.55% 9655% 0% 581334 0.1151 66.22 0.2 0% 0 0% 0 0% 0 0% 0%
20221216 20.55 20.55 20.02 20.02 -1.96% 9910% 0% 796155 0.1607 86.31 0.2 0% 0 0% 0 0% 0 0% 0%
20221215 20.48 20.52 20.38 20.42 -0.15% 9999.99% 0% 308103 0.063 34.05 0.2 0% 0 0% 0 0% 0 0% 0%
20221214 20.95 20.95 20.37 20.45 -1.06% 9999.99% 0% 553192 0.1134 43.75 0.2 0% 0 0% 0 0% 0 0% 0%
20221213 20.69 20.94 20.58 20.67 -0.91% 9742.86% 0% 607409 0.1258 59.12 0.21 0% 0 0% 0 0% 0 0% 0%
20221212 20.47 20.95 20.28 20.86 2.2% 9833.33% 0% 1210527 0.2516 117.6 0.21 0% 0 0% 0 0% 0 0% 0%
20221209 20.38 20.48 20.28 20.41 0.29% 9999.99% 0% 591743 0.1207 56.93 0.2 0% 0 0% 0 0% 0 0% 0%
20221208 20.63 20.63 20.35 20.35 -0.78% 9999.99% 0% 722899 0.1478 66.9 0.2 0% 0 0% 0 0% 0 0% 0%
20221207 20.49 20.63 20.47 20.51 -0.05% 9666.67% 0% 556940 0.1143 49.08 0.21 0% 0 0% 0 0% 0 0% 0%
20221206 20.48 20.7 20.33 20.52 -0.05% 9671.43% 0% 812097 0.167 62.52 0.21 0% 0 0% 0 0% 0 0% 0%
20221205 20.37 20.59 20.23 20.53 1.18% 9999.99% 0% 1025528 0.21 74.3 0.2 0% 0 0% 0 0% 0 0% 0%
20221202 20.01 20.39 20.01 20.29 0.69% 9999.99% 0% 768801 0.156 55.26 0.2 0% 0 0% 0 0% 0 0% 0%
20221201 20.26 20.39 20.12 20.15 0.1% 9975% 0% 1131118 0.2287 73.46 0.2 0% 0 0% 0 0% 0 0% 0%
20221130 20.33 20.59 20.1 20.13 -0.98% 9965% 0% 882905 0.1785 57.55 0.2 0% 0 0% 0 0% 0 0% 0%
20221129 20.11 20.48 20.04 20.33 1.09% 9999.99% 0% 741549 0.1509 46.02 0.2 0% 0 0% 0 0% 0 0% 0%
20221128 20.57 20.63 20.02 20.11 -2.38% 9955% 0% 981917 0.1984 58.94 0.2 0% 0 0% 0 0% 0 0% 0%
20221125 20.8 21.02 20.58 20.6 -1.34% 9709.52% 0% 847694 0.1759 50.49 0.21 0% 0 0% 0 0% 0 0% 0%
20221124 21.19 21.41 20.85 20.88 -1.97% 9842.86% 0% 1180691 0.2485 69.66 0.21 0% 0 0% 0 0% 0 0% 0%
20221123 20.75 21.64 20.67 21.3 2.5% 9999.99% 0% 1888978 0.4012 111.57 0.21 0% 0 0% 0 0% 0 0% 0%
20221122 21.45 21.45 20.67 20.78 -2.03% 9795.24% 0% 1277677 0.2689 80.98 0.21 0% 0 0% 0 0% 0 0% 0%
20221121 21.48 21.48 20.82 21.21 0.62% 9999.99% 0% 929414 0.1963 60.9 0.21 0% 0 0% 0 0% 0 0% 0%
20221118 20.93 21.65 20.85 21.08 0.86% 9938.1% 0% 1899741 0.4051 126.61 0.21 0% 0 0% 0 0% 0 0% 0%
20221117 20.96 20.96 20.65 20.9 -0.1% 9852.38% 0% 852775 0.1775 58.36 0.21 0% 0 0% 0 0% 0 0% 0%
20221116 20.88 21.38 20.86 20.92 -0.38% 9861.9% 0% 1393014 0.2945 97.82 0.21 0% 0 0% 0 0% 0 0% 0%
20221115 20.84 21.03 20.76 21 0.33% 9900% 0% 1133631 0.2371 78.75 0.21 0% 0 0% 0 0% 0 0% 0%
20221114 20.47 20.95 20.36 20.93 2.3% 9866.67% 0% 1609947 0.334 109.8 0.21 0% 0 0% 0 0% 0 0% 0%
20221111 20.79 20.86 20.45 20.46 0.44% 9642.86% 0% 1313881 0.2712 90.25 0.21 0% 0 0% 0 0% 0 0% 0%
20221110 20.26 20.61 20.18 20.37 0.05% 9999.99% 0% 1231087 0.2518 79.04 0.2 0% 0 0% 0 0% 0 0% 0%
20221109 20.25 20.47 20.25 20.36 0.54% 9999.99% 0% 587420 0.1197 38.66 0.2 0% 0 0% 0 0% 0 0% 0%
20221108 20.39 20.48 20.13 20.25 -1.12% 9999.99% 0% 761648 0.1544 47.71 0.2 0% 0 0% 0 0% 0 0% 0%
20221107 20.6 20.72 20.38 20.48 -0.44% 9652.38% 0% 785320 0.1611 49.63 0.21 0% 0 0% 0 0% 0 0% 0%
20221104 20.41 20.77 20.4 20.57 0.24% 9695.24% 0% 1042765 0.2141 61.55 0.21 0% 0 0% 0 0% 0 0% 0%
20221103 20.4 20.59 20.28 20.52 0.15% 9999.99% 0% 721809 0.1475 42.61 0.2 0% 0 0% 0 0% 0 0% 0%
20221102 20.06 20.84 19.85 20.49 2.14% 9657.14% 0% 1380198 0.2831 81.45 0.21 0% 0 0% 0 0% 0 0% 0%
20221101 19.63 20.1 19.61 20.06 2.19% 9930% 0% 1326060 0.2641 78.06 0.2 0% 0 0% 0 0% 0 0% 0%
20221031 19.01 19.95 18.94 19.63 2.72% 9715% 0% 1521794 0.2979 87.45 0.2 0% 0 0% 0 0% 0 0% 0%
20221028 19.94 20 18.92 19.11 -6.37% 9957.89% 0% 2429355 0.4681 131.65 0.19 0% 0 0% 0 0% 0 0% 0%
20221027 20.88 20.88 20.4 20.41 -1.07% 9619.05% 0% 839667 0.1726 49.27 0.21 0% 0 0% 0 0% 0 0% 0%
20221026 20.03 20.82 19.88 20.63 3.15% 9723.81% 0% 1466804 0.3012 85.17 0.21 0% 0 0% 0 0% 0 0% 0%
20221025 20.52 20.54 19.87 20 -2.68% 9900% 0% 1122691 0.2262 65.26 0.2 0% 0 0% 0 0% 0 0% 0%
20221024 20.35 21.12 20.35 20.55 1.38% 9685.71% 0% 1869353 0.3872 110.77 0.21 0% 0 0% 0 0% 0 0% 0%
20221021 20.27 20.52 19.88 20.27 0.1% 9999.99% 0% 1156733 0.2339 67.98 0.2 0% 0 0% 0 0% 0 0% 0%
20221020 20.21 20.56 20.16 20.25 -0.15% 9999.99% 0% 906242 0.1845 56.35 0.2 0% 0 0% 0 0% 0 0% 0%
20221019 20.73 20.89 20.24 20.28 -2.5% 9999.99% 0% 1236623 0.2529 79.79 0.2 0% 0 0% 0 0% 0 0% 0%
20221018 21 21.07 20.54 20.8 -1.14% 9804.76% 0% 1319200 0.2737 91.36 0.21 0% 0 0% 0 0% 0 0% 0%
20221017 20.4 21.18 20.4 21.04 2.19% 9919.05% 0% 1818331 0.3809 137.79 0.21 0% 0 0% 0 0% 0 0% 0%
20220720 23.24 23.82 23.13 23.66 2.11% 9758.33% 0% 1464609 0.3445 102.22 0.24 0% 0 0% 0 0% 0 0% 0%
20220719 23.01 23.24 22.86 23.17 1.71% 9973.91% 0% 1150577 0.2656 78.24 0.23 0% 0 0% 0 0% 0 0% 0%
20220718 22.34 22.82 22.31 22.78 2.24% 9804.35% 0% 781241 0.177 50.31 0.23 0% 0 0% 0 0% 0 0% 0%
20220715 22.52 22.85 22.26 22.28 -1.68% 9586.96% 0% 820037 0.1846 50.5 0.23 0% 0 0% 0 0% 0 0% 0%
20220714 22.33 22.85 22.22 22.66 1.48% 9752.17% 0% 854825 0.1935 51.54 0.23 0% 0 0% 0 0% 0 0% 0%
20220713 22.26 22.45 22.16 22.33 0.5% 9999.99% 0% 632985 0.1413 37.69 0.22 0% 0 0% 0 0% 0 0% 0%
20220712 22.81 22.88 22.22 22.22 -2.46% 9999.99% 0% 1053898 0.2368 57.45 0.22 0% 0 0% 0 0% 0 0% 0%
20220711 23.33 23.35 22.6 22.78 -2.32% 9804.35% 0% 1358327 0.3102 69.86 0.23 0% 0 0% 0 0% 0 0% 0%
20220708 23.27 23.66 23.1 23.32 0.26% 9999.99% 0% 968842 0.2264 50.15 0.23 0% 0 0% 0 0% 0 0% 0%
20220707 23.36 23.57 23.25 23.26 -0.68% 9999.99% 0% 992887 0.2321 47.92 0.23 0% 0 0% 0 0% 0 0% 0%
20220706 23.68 23.75 23.28 23.42 -1.1% 9999.99% 0% 996856 0.234 46.22 0.23 0% 0 0% 0 0% 0 0% 0%
20220705 23.79 24.05 23.61 23.68 -0.46% 9766.67% 0% 1486366 0.3536 67.2 0.24 0% 0 0% 0 0% 0 0% 0%
20220704 23.68 23.83 23.43 23.79 0.93% 9812.5% 0% 1177341 0.2793 50.19 0.24 0% 0 0% 0 0% 0 0% 0%
20220701 24.03 24.13 23.53 23.57 -1.26% 9720.83% 0% 1272947 0.3021 51.21 0.24 0% 0 0% 0 0% 0 0% 0%
20220630 23.87 24.16 23.8 23.87 0% 9845.83% 0% 1213738 0.2905 45.93 0.24 0% 0 0% 0 0% 0 0% 0%
20220629 24.67 24.67 23.81 23.87 -3.24% 9845.83% 0% 2091406 0.5069 75.62 0.24 0% 0 0% 0 0% 0 0% 0%
20220628 24.16 24.77 24.12 24.67 2.07% 9999.99% 0% 1940992 0.4748 69.38 0.24 0% 0 0% 0 0% 0 0% 0%
20220627 24.5 24.5 24.13 24.17 -0.7% 9970.83% 0% 1385171 0.3358 48.77 0.24 0% 0 0% 0 0% 0 0% 0%
20220624 24.35 24.57 24.1 24.34 1.12% 9999.99% 0% 2107864 0.5142 72.64 0.24 0% 0 0% 0 0% 0 0% 0%
20220623 23.4 24.1 23.33 24.07 2.16% 9929.17% 0% 1853997 0.4411 60.97 0.24 0% 0 0% 0 0% 0 0% 0%
20220622 24.16 24.33 23.41 23.56 -2.32% 9716.67% 0% 1624336 0.3864 50.55 0.24 0% 0 0% 0 0% 0 0% 0%
20220621 24.2 24.6 23.85 24.12 0.71% 9950% 0% 2115980 0.5124 60.02 0.24 0% 0 0% 0 0% 0 0% 0%
20220620 24.14 24.38 23.91 23.95 -0.75% 9879.17% 0% 1974793 0.4755 51.97 0.24 0% 0 0% 0 0% 0 0% 0%
20220617 23.6 24.49 23.53 24.13 1.56% 9954.17% 0% 2503303 0.6012 55.02 0.24 0% 0 0% 0 0% 0 0% 0%
20220616 23.35 23.97 23.35 23.76 1.5% 9800% 0% 1762650 0.4188 34.63 0.24 0% 0 0% 0 0% 0 0% 0%
20220615 23.55 23.99 23.4 23.41 0.47% 9654.17% 0% 2154414 0.5111 40.3 0.24 0% 0 0% 0 0% 0 0% 0%
20220614 23.8 23.85 23.08 23.63 -1.46% 9999.99% 0% 1983686 0.465 35.22 0.23 0% 0 0% 0 0% 0 0% 0%
20220613 23.75 24.32 23.75 23.98 -0.37% 9891.67% 0% 1629818 0.3915 30.28 0.24 0% 0 0% 0 0% 0 0% 0%
20220610 23.53 24.49 23.41 24.07 2.03% 9929.17% 0% 1963919 0.4727 37.6 0.24 0% 0 0% 0 0% 0 0% 0%
20220609 24.67 24.78 23.58 23.59 -4.3% 9729.17% 0% 2563400 0.6148 50.9 0.24 0% 0 0% 0 0% 0 0% 0%
20220608 25.52 25.58 24.06 24.65 -2.95% 9760% 0% 3793857 0.9393 83.42 0.25 0% 0 0% 0 0% 0 0% 0%
20220607 25.53 26.1 25.15 25.4 -2.01% 9669.23% 0% 3446024 0.8799 86.79 0.26 0% 0 0% 0 0% 0 0% 0%
20220606 25.46 26.46 25.4 25.92 0.58% 9869.23% 0% 6698476 1.7398 190.6 0.26 0% 0 0% 0 0% 0 0% 0%
20220602 24.41 26.17 24.33 25.77 5.92% 9999.99% 0% 5649542 1.4352 209.41 0.25 0% 0 0% 0 0% 0 0% 0%
20220601 23.83 24.6 23.69 24.33 1.67% 9999.99% 0% 3562666 0.8605 171.14 0.24 0% 0 0% 0 0% 0 0% 0%
20220531 22.21 24.99 22.09 23.93 7.12% 9870.83% 0% 4873507 1.1591 298.45 0.24 0% 0 0% 0 0% 0 0% 0%
20220530 21.8 22.44 21.64 22.34 2.48% 9999.99% 0% 1373201 0.3036 108.78 0.22 0% 0 0% 0 0% 0 0% 0%
20220527 22 22.15 21.61 21.8 -0.46% 9809.09% 0% 1068295 0.234 90.9 0.22 0% 0 0% 0 0% 0 0% 0%
20220526 21.58 22.22 21.31 21.9 1.58% 9854.55% 0% 1354306 0.2961 120.63 0.22 0% 0 0% 0 0% 0 0% 0%
20220525 21.35 21.64 21.21 21.56 0.7% 9999.99% 0% 747411 0.1605 68.08 0.21 0% 0 0% 0 0% 0 0% 0%
20220524 22.64 22.8 21.31 21.41 -4.97% 9631.82% 0% 1849756 0.4099 161.39 0.22 0% 0 0% 0 0% 0 0% 0%
20220523 22.2 22.55 21.98 22.53 2.55% 9999.99% 0% 1586168 0.355 152.08 0.22 0% 0 0% 0 0% 0 0% 0%
20220520 21.77 22 21.71 21.97 1.71% 9886.36% 0% 942430 0.2063 93.98 0.22 0% 0 0% 0 0% 0 0% 0%
20220519 21.62 21.66 21.26 21.6 -0.55% 9718.18% 0% 848474 0.1825 81.26 0.22 0% 0 0% 0 0% 0 0% 0%
20220518 21.76 21.98 21.54 21.72 0.74% 9772.73% 0% 822199 0.1791 71.64 0.22 0% 0 0% 0 0% 0 0% 0%
20220517 21.81 21.84 21.35 21.56 -1.28% 9700% 0% 865479 0.1864 68.63 0.22 0% 0 0% 0 0% 0 0% 0%
20220516 22.02 22.38 21.84 21.84 -0.36% 9827.27% 0% 827801 0.1827 64.9 0.22 0% 0 0% 0 0% 0 0% 0%
20220513 22.22 22.4 21.8 21.92 -0.68% 9863.64% 0% 699632 0.1538 52.61 0.22 0% 0 0% 0 0% 0 0% 0%
20220512 22.01 22.27 21.85 22.07 -0.18% 9931.82% 0% 880654 0.194 63.15 0.22 0% 0 0% 0 0% 0 0% 0%
20220511 22 22.67 21.99 22.11 0.55% 9950% 0% 1463424 0.3274 98.12 0.22 0% 0 0% 0 0% 0 0% 0%
20220510 21.52 22.12 21.46 21.99 0.87% 9895.45% 0% 952217 0.2086 63.54 0.22 0% 0 0% 0 0% 0 0% 0%
20220509 21.4 22.17 21.4 21.8 1.92% 9809.09% 0% 1040379 0.2272 66.65 0.22 0% 0 0% 0 0% 0 0% 0%
20220506 21.5 21.74 21.21 21.39 -2.19% 9999.99% 0% 1197873 0.2566 75.83 0.21 0% 0 0% 0 0% 0 0% 0%
20220505 21.7 22.09 21.35 21.87 -1.26% 9840.91% 0% 1928681 0.4194 126.47 0.22 0% 0 0% 0 0% 0 0% 0%
20220429 20.91 22.22 20.91 22.15 5.68% 9968.18% 0% 1724656 0.3754 120.33 0.22 0% 0 0% 0 0% 0 0% 0%
20220428 21.01 21.5 20.71 20.96 -0.95% 9880.95% 0% 1249289 0.2639 88.33 0.21 0% 0 0% 0 0% 0 0% 0%
20220427 20.5 21.17 20.06 21.16 2.77% 9976.19% 0% 1372534 0.2833 95.21 0.21 0% 0 0% 0 0% 0 0% 0%
20220426 21.52 21.98 20.55 20.59 -3.56% 9704.76% 0% 1366961 0.2909 100.05 0.21 0% 0 0% 0 0% 0 0% 0%
20220425 23.6 23.6 21.31 21.35 -10.37% 9604.55% 0% 1953015 0.4373 152.87 0.22 0% 0 0% 0 0% 0 0% 0%
20220422 24.1 24.1 23.61 23.82 -1.16% 9825% 0% 1188950 0.2834 99.25 0.24 0% 0 0% 0 0% 0 0% 0%
20220421 25.15 25.5 24.06 24.1 -4.33% 9540% 0% 1344728 0.3317 115.02 0.25 0% 0 0% 0 0% 0 0% 0%
20220420 25.57 25.85 25.17 25.19 -1.64% 9976% 0% 748653 0.1907 66.77 0.25 0% 0 0% 0 0% 0 0% 0%
20220419 25.69 25.92 25.48 25.61 -0.62% 9750% 0% 740973 0.1902 64.09 0.26 0% 0 0% 0 0% 0 0% 0%
20220418 25.11 25.82 25.1 25.77 1.42% 9811.54% 0% 896856 0.2291 73.14 0.26 0% 0 0% 0 0% 0 0% 0%
20220415 25.6 25.77 25.1 25.41 -0.74% 9999.99% 0% 988995 0.2507 77.94 0.25 0% 0 0% 0 0% 0 0% 0%
20220414 25.55 25.99 25.43 25.6 0.2% 9746.15% 0% 1056491 0.2715 80.72 0.26 0% 0 0% 0 0% 0 0% 0%
20220413 25.67 26.15 25.2 25.55 -0.51% 9726.92% 0% 828594 0.2121 60.88 0.26 0% 0 0% 0 0% 0 0% 0%
20220412 25.45 25.75 25.16 25.68 0.9% 9999.99% 0% 942180 0.2399 66.16 0.25 0% 0 0% 0 0% 0 0% 0%
20220411 26.79 26.98 25.25 25.45 -4.86% 9688.46% 0% 1712581 0.4418 115.93 0.26 0% 0 0% 0 0% 0 0% 0%
20220408 27.22 27.45 26.59 26.75 -1.73% 9807.41% 0% 1101068 0.2958 76.19 0.27 0% 0 0% 0 0% 0 0% 0%
20220407 27.55 27.88 27.22 27.22 -1.2% 9621.43% 0% 1076843 0.2963 72.3 0.28 0% 0 0% 0 0% 0 0% 0%
20220401 27.25 27.41 26.95 27.3 -0.04% 9999.99% 0% 1084143 0.2953 66.02 0.27 0% 0 0% 0 0% 0 0% 0%
20220331 27.5 27.69 27.3 27.31 -0.87% 9999.99% 0% 1221023 0.3355 71.02 0.27 0% 0 0% 0 0% 0 0% 0%
20220330 27.33 27.72 27.28 27.55 0.99% 9739.29% 0% 1027209 0.2826 53.38 0.28 0% 0 0% 0 0% 0 0% 0%
20220329 27.75 28.18 27.25 27.28 -1.69% 9642.86% 0% 1372295 0.38 65.81 0.28 0% 0 0% 0 0% 0 0% 0%
20220328 28.02 28.02 27.36 27.75 -0.96% 9810.71% 0% 1266368 0.3499 55.89 0.28 0% 0 0% 0 0% 0 0% 0%
20220325 28.15 28.41 28 28.02 -0.28% 9907.14% 0% 1001614 0.2826 41.55 0.28 0% 0 0% 0 0% 0 0% 0%
20220324 28.66 28.66 28.05 28.1 -1.95% 9935.71% 0% 1286679 0.3622 49.25 0.28 0% 0 0% 0 0% 0 0% 0%
20220323 28.73 28.97 28.55 28.66 -0.24% 9782.76% 0% 1147050 0.3295 39.92 0.29 0% 0 0% 0 0% 0 0% 0%
20220322 29.54 29.54 28.63 28.73 -1.44% 9806.9% 0% 1248883 0.3607 38.91 0.29 0% 0 0% 0 0% 0 0% 0%
20220321 29 29.45 28.74 29.15 1.22% 9951.72% 0% 1507796 0.4389 38.94 0.29 0% 0 0% 0 0% 0 0% 0%
20220318 28.85 28.96 28.51 28.8 -0.45% 9831.03% 0% 1538608 0.442 42.36 0.29 0% 0 0% 0 0% 0 0% 0%
20220317 28.65 29.72 28.51 28.93 2.7% 9875.86% 0% 2638583 0.7665 72.35 0.29 0% 0 0% 0 0% 0 0% 0%
20220316 28.09 28.39 27.05 28.17 1.48% 9960.71% 0% 2299363 0.6367 62.31 0.28 0% 0 0% 0 0% 0 0% 0%
20220315 29.51 29.53 27.3 27.76 -5.99% 9472.41% 0% 2400164 0.6854 66.3 0.29 0% 0 0% 0 0% 0 0% 0%
20220311 29.13 30.18 28.55 30.1 2.28% 9933.33% 0% 2260811 0.6684 61.59 0.3 0% 0 0% 0 0% 0 0% 0%
20220310 29.53 30.1 29.22 29.43 1.34% 9710% 0% 1987106 0.5905 52.85 0.3 0% 0 0% 0 0% 0 0% 0%
20220309 30.09 30.48 28.18 29.04 -3.87% 9913.79% 0% 2823263 0.8278 66.72 0.29 0% 0 0% 0 0% 0 0% 0%
20220308 31.65 32.06 30.19 30.21 -5% 9645.16% 0% 3582223 1.1019 89.91 0.31 0% 0 0% 0 0% 0 0% 0%
20220307 32.91 33.15 31.71 31.8 -4.53% 9837.5% 0% 4206723 1.3621 115.23 0.32 0% 0 0% 0 0% 0 0% 0%
20220304 33.02 34.77 33 33.31 3.19% 9697.06% 0% 6309099 2.1277 195.14 0.34 0% 0 0% 0 0% 0 0% 0%
20220303 32.79 32.95 32.1 32.28 -1.04% 9987.5% 0% 2155932 0.6961 75.86 0.32 0% 0 0% 0 0% 0 0% 0%
20220302 33.18 33.23 32.5 32.62 -1.63% 9784.85% 0% 1792874 0.5866 64.95 0.33 0% 0 0% 0 0% 0 0% 0%
20220301 33.06 33.43 32.81 33.16 -0.57% 9948.48% 0% 2053622 0.6781 77.07 0.33 0% 0 0% 0 0% 0 0% 0%
20220228 32.74 33.75 32.62 33.35 2.36% 9999.99% 0% 3343864 1.1145 133.23 0.33 0% 0 0% 0 0% 0 0% 0%
20220225 32.51 33.03 32.51 32.58 -1.87% 9772.73% 0% 2811365 0.92 123.72 0.33 0% 0 0% 0 0% 0 0% 0%
20220224 32.3 33.67 32.3 33.2 2.79% 9960.61% 0% 5390810 1.7805 253.38 0.33 0% 0 0% 0 0% 0 0% 0%
20220223 31.97 32.49 31.8 32.3 1% 9993.75% 0% 2068096 0.666 117.28 0.32 0% 0 0% 0 0% 0 0% 0%
20220222 31.8 32.16 31.4 31.98 0.63% 9893.75% 0% 2009570 0.6399 116.44 0.32 0% 0 0% 0 0% 0 0% 0%
20220221 31.58 31.93 31.58 31.78 0.41% 9831.25% 0% 1061144 0.3367 62.41 0.32 0% 0 0% 0 0% 0 0% 0%
20220218 31.7 31.78 31.43 31.65 -0.66% 9790.63% 0% 1280220 0.404 71.96 0.32 0% 0 0% 0 0% 0 0% 0%
20220217 31.82 32.18 31.68 31.86 0.6% 9856.25% 0% 1709620 0.546 91.82 0.32 0% 0 0% 0 0% 0 0% 0%
20220216 31.95 31.95 31.66 31.67 -0.22% 9796.88% 0% 1247465 0.3963 63.9 0.32 0% 0 0% 0 0% 0 0% 0%
20220215 31.08 31.77 31.08 31.74 1.37% 9818.75% 0% 1133569 0.3582 49.77 0.32 0% 0 0% 0 0% 0 0% 0%
20220214 30.96 31.54 30.88 31.31 0.51% 9999.99% 0% 835690 0.2615 28.76 0.31 0% 0 0% 0 0% 0 0% 0%
20220211 31.9 31.9 30.98 31.15 -2.35% 9948.39% 0% 1639934 0.5128 38.61 0.31 0% 0 0% 0 0% 0 0% 0%
20220210 32.01 32.24 31.75 31.9 -1.09% 9868.75% 0% 1386923 0.443 19.5 0.32 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