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. 纬德信息688171
    4. 返回上一页 刷新
股票代码（例：sh688171）       342条   (进入纬德信息股票专站) 纬德信息股票成本分析
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 22.85 23.16 22.7 23.14 1.85% 9960.87% 0% 830721 0.191 102.96 0.23 0% 0 0% 0 0% 0 0% 0%
20230927 22.79 22.95 22.52 22.72 -0.26% 9778.26% 0% 654893 0.1489 80.99 0.23 0% 0 0% 0 0% 0 0% 0%
20230926 22.66 23 22.6 22.78 0.09% 9804.35% 0% 446526 0.1019 52.7 0.23 0% 0 0% 0 0% 0 0% 0%
20230925 23 23 22.55 22.76 -0.65% 9795.65% 0% 535933 0.1217 63.58 0.23 0% 0 0% 0 0% 0 0% 0%
20230922 22.1 22.91 21.97 22.91 4.14% 9860.87% 0% 659956 0.149 74.17 0.23 0% 0 0% 0 0% 0 0% 0%
20230921 22.36 22.36 21.95 22 -0.72% 9900% 0% 465265 0.1029 49.14 0.22 0% 0 0% 0 0% 0 0% 0%
20230920 22.05 22.65 22.05 22.16 -0.54% 9972.73% 0% 355065 0.079 35.11 0.22 0% 0 0% 0 0% 0 0% 0%
20230919 22.65 22.65 22.13 22.28 -1.02% 9999.99% 0% 530895 0.1184 47.63 0.22 0% 0 0% 0 0% 0 0% 0%
20230918 22.4 22.86 22.23 22.51 0.31% 9686.96% 0% 413461 0.0933 34.58 0.23 0% 0 0% 0 0% 0 0% 0%
20230915 22.88 22.88 22.31 22.44 -0.93% 9999.99% 0% 553379 0.1244 43.11 0.22 0% 0 0% 0 0% 0 0% 0%
20230914 23.22 23.22 22.35 22.65 -1.05% 9747.83% 0% 663274 0.1503 50.52 0.23 0% 0 0% 0 0% 0 0% 0%
20230913 23.35 23.51 22.83 22.89 -1.55% 9852.17% 0% 914645 0.2109 64.72 0.23 0% 0 0% 0 0% 0 0% 0%
20230912 23.5 23.68 23.07 23.25 -1.11% 9999.99% 0% 432281 0.1007 28.88 0.23 0% 0 0% 0 0% 0 0% 0%
20230911 23.5 23.66 23.07 23.51 -0.17% 9999.99% 0% 692285 0.1622 42.72 0.23 0% 0 0% 0 0% 0 0% 0%
20230908 23.2 23.74 22.93 23.55 1.38% 9999.99% 0% 885296 0.2073 54.31 0.23 0% 0 0% 0 0% 0 0% 0%
20230907 23.45 23.59 23.08 23.23 -0.85% 9999.99% 0% 742895 0.1731 45.64 0.23 0% 0 0% 0 0% 0 0% 0%
20230906 22.88 23.49 22.73 23.43 2.54% 9999.99% 0% 1023143 0.2376 63.47 0.23 0% 0 0% 0 0% 0 0% 0%
20230905 22.99 23.13 22.75 22.85 -0.57% 9834.78% 0% 734118 0.1682 46.47 0.23 0% 0 0% 0 0% 0 0% 0%
20230904 23.19 23.3 22.62 22.98 -1.08% 9891.3% 0% 1020118 0.2333 64.89 0.23 0% 0 0% 0 0% 0 0% 0%
20230901 23.73 23.9 23 23.23 -2.11% 9999.99% 0% 919291 0.214 62.41 0.23 0% 0 0% 0 0% 0 0% 0%
20230831 23.73 23.95 23.44 23.73 0% 9787.5% 0% 1162825 0.2757 83.13 0.24 0% 0 0% 0 0% 0 0% 0%
20230830 22.88 23.82 22.88 23.73 3.94% 9999.99% 0% 1755095 0.4115 138.39 0.23 0% 0 0% 0 0% 0 0% 0%
20230829 21.23 22.97 21.23 22.83 7.54% 9999.99% 0% 1780941 0.3986 128.18 0.22 0% 0 0% 0 0% 0 0% 0%
20230828 22.21 22.4 21.14 21.23 -0.19% 9550% 0% 966581 0.2107 76.73 0.22 0% 0 0% 0 0% 0 0% 0%
20230825 22.1 22.19 21.25 21.27 -3.76% 9568.18% 0% 1038530 0.2251 100.09 0.22 0% 0 0% 0 0% 0 0% 0%
20230824 22.6 22.6 22 22.1 -1.65% 9945.45% 0% 930746 0.207 95.58 0.22 0% 0 0% 0 0% 0 0% 0%
20230823 22.49 22.77 22.23 22.47 0.13% 9669.57% 0% 1039622 0.2345 113.63 0.23 0% 0 0% 0 0% 0 0% 0%
20230822 22.43 22.56 21.97 22.44 2% 9999.99% 0% 1376533 0.3077 156.73 0.22 0% 0 0% 0 0% 0 0% 0%
20230821 22.02 22.54 21.83 22 0% 9900% 0% 657004 0.1462 82.78 0.22 0% 0 0% 0 0% 0 0% 0%
20230818 21.99 22.42 21.81 22 0.05% 9900% 0% 655107 0.1454 82.54 0.22 0% 0 0% 0 0% 0 0% 0%
20230817 21.32 22 21.1 21.99 3.24% 9895.45% 0% 560627 0.1214 67.65 0.22 0% 0 0% 0 0% 0 0% 0%
20230816 21.84 21.9 21.2 21.3 -2.47% 9581.82% 0% 533383 0.1147 65.34 0.22 0% 0 0% 0 0% 0 0% 0%
20230815 21.9 22.16 21.67 21.84 -1.18% 9827.27% 0% 365344 0.0798 44.79 0.22 0% 0 0% 0 0% 0 0% 0%
20230814 21.62 22.12 21.53 22.1 1.8% 9945.45% 0% 812491 0.1779 95.28 0.22 0% 0 0% 0 0% 0 0% 0%
20230811 22.06 22.22 21.65 21.71 -1.94% 9768.18% 0% 637297 0.1396 73.06 0.22 0% 0 0% 0 0% 0 0% 0%
20230810 21.9 22.24 21.82 22.14 0.87% 9963.64% 0% 509154 0.1126 49.1 0.22 0% 0 0% 0 0% 0 0% 0%
20230809 22 22.25 21.9 21.95 -0.63% 9877.27% 0% 585650 0.1292 52.95 0.22 0% 0 0% 0 0% 0 0% 0%
20230808 22.13 22.25 22.02 22.09 -0.27% 9940.91% 0% 550960 0.1219 54.74 0.22 0% 0 0% 0 0% 0 0% 0%
20230807 22.12 22.29 22 22.15 -0.49% 9968.18% 0% 531418 0.1175 51.03 0.22 0% 0 0% 0 0% 0 0% 0%
20230804 21.83 22.33 21.83 22.26 1.74% 9999.99% 0% 753538 0.167 70.92 0.22 0% 0 0% 0 0% 0 0% 0%
20230803 21.91 21.92 21.71 21.88 -0.14% 9845.45% 0% 424028 0.0924 36.57 0.22 0% 0 0% 0 0% 0 0% 0%
20230802 21.83 21.96 21.67 21.91 0.37% 9859.09% 0% 599205 0.1309 45.23 0.22 0% 0 0% 0 0% 0 0% 0%
20230801 22.02 22.1 21.7 21.83 -0.86% 9822.73% 0% 791001 0.1727 56.01 0.22 0% 0 0% 0 0% 0 0% 0%
20230731 22.15 22.15 21.8 22.02 0.14% 9909.09% 0% 940116 0.2067 59.74 0.22 0% 0 0% 0 0% 0 0% 0%
20230728 22.15 22.15 21.66 21.99 0.69% 9895.45% 0% 971349 0.2125 50.46 0.22 0% 0 0% 0 0% 0 0% 0%
20230727 22.3 22.4 21.75 21.84 -1.49% 9827.27% 0% 1152285 0.2541 57.01 0.22 0% 0 0% 0 0% 0 0% 0%
20230726 22.46 22.59 22.06 22.17 -1.29% 9977.27% 0% 650605 0.1449 32.54 0.22 0% 0 0% 0 0% 0 0% 0%
20230725 22.21 22.59 22.17 22.46 1.67% 9999.99% 0% 815679 0.1826 39.77 0.22 0% 0 0% 0 0% 0 0% 0%
20230724 22.25 22.4 21.92 22.09 -0.59% 9940.91% 0% 820307 0.1815 39.06 0.22 0% 0 0% 0 0% 0 0% 0%
20230721 23.07 23.11 22.21 22.22 -3.85% 9560.87% 0% 1444784 0.3257 69.9 0.23 0% 0 0% 0 0% 0 0% 0%
20230720 24.33 24.42 22.98 23.11 -4.5% 9947.83% 0% 1821063 0.4278 91.64 0.23 0% 0 0% 0 0% 0 0% 0%
20230719 25.04 25.19 24.18 24.2 -3.16% 9580% 0% 1279831 0.3143 70.66 0.25 0% 0 0% 0 0% 0 0% 0%
20230718 25.61 25.7 24.89 24.99 -2.91% 9896% 0% 2148790 0.54 124.59 0.25 0% 0 0% 0 0% 0 0% 0%
20230717 24.29 26.62 24.29 25.74 5.97% 9800% 0% 3739879 0.9635 227.57 0.26 0% 0 0% 0 0% 0 0% 0%
20230714 23.24 24.5 23.22 24.29 4.52% 9999.99% 0% 1891821 0.4569 123.91 0.24 0% 0 0% 0 0% 0 0% 0%
20230713 22.85 23.38 22.7 23.24 2.24% 9999.99% 0% 699319 0.1612 46.09 0.23 0% 0 0% 0 0% 0 0% 0%
20230712 23.12 23.43 22.7 22.73 -2.24% 9782.61% 0% 730274 0.169 57.42 0.23 0% 0 0% 0 0% 0 0% 0%
20230711 23.07 23.38 22.93 23.25 0.78% 9999.99% 0% 460701 0.1069 29.78 0.23 0% 0 0% 0 0% 0 0% 0%
20230710 23.18 23.29 22.95 23.07 -0.47% 9930.43% 0% 701985 0.1619 53.34 0.23 0% 0 0% 0 0% 0 0% 0%
20230707 23.98 23.99 22.8 23.18 -2.93% 9978.26% 0% 1273962 0.2954 95.21 0.23 0% 0 0% 0 0% 0 0% 0%
20230706 24.14 24.37 23.86 23.88 -1.4% 9850% 0% 689343 0.1661 40.7 0.24 0% 0 0% 0 0% 0 0% 0%
20230705 24.3 24.8 24.15 24.22 -1.58% 9991.67% 0% 629989 0.1542 47.21 0.24 0% 0 0% 0 0% 0 0% 0%
20230704 24.61 24.84 24.32 24.61 0.16% 9744% 0% 1371256 0.3367 69.39 0.25 0% 0 0% 0 0% 0 0% 0%
20230703 24.63 25 24.17 24.57 0.53% 9728% 0% 957160 0.2351 48.83 0.25 0% 0 0% 0 0% 0 0% 0%
20230630 23.6 24.58 23.5 24.44 3.12% 9999.99% 0% 1074126 0.2599 52.87 0.24 0% 0 0% 0 0% 0 0% 0%
20230629 22.77 23.94 22.74 23.7 3.9% 9999.99% 0% 1094771 0.256 49.77 0.23 0% 0 0% 0 0% 0 0% 0%
20230628 23.29 23.29 22.18 22.81 -1.72% 9817.39% 0% 891857 0.2018 37.64 0.23 0% 0 0% 0 0% 0 0% 0%
20230627 23.15 23.85 22.87 23.35 1.52% 9999.99% 0% 1002843 0.2346 42.83 0.23 0% 0 0% 0 0% 0 0% 0%
20230626 24.14 24.27 22.98 23 -5.47% 9900% 0% 1110468 0.2607 46.27 0.23 0% 0 0% 0 0% 0 0% 0%
20230621 24.78 25.16 23.96 24.33 -1.66% 9999.99% 0% 1449740 0.3546 63.54 0.24 0% 0 0% 0 0% 0 0% 0%
20230620 24.7 24.88 24.32 24.74 0.16% 9796% 0% 1081944 0.2668 51.13 0.25 0% 0 0% 0 0% 0 0% 0%
20230619 24.2 25.06 24 24.7 2.62% 9780% 0% 1641276 0.4047 81.57 0.25 0% 0 0% 0 0% 0 0% 0%
20230616 24.15 24.24 23.75 24.07 0.29% 9929.17% 0% 745935 0.1795 40.33 0.24 0% 0 0% 0 0% 0 0% 0%
20230615 24.65 24.65 23.97 24 -2.04% 9900% 0% 844818 0.2042 48.06 0.24 0% 0 0% 0 0% 0 0% 0%
20230614 24.9 24.9 24.38 24.5 -1.21% 9700% 0% 885824 0.2175 54.77 0.25 0% 0 0% 0 0% 0 0% 0%
20230613 24.03 24.88 23.88 24.8 2.65% 9820% 0% 1426767 0.3501 96.27 0.25 0% 0 0% 0 0% 0 0% 0%
20230612 24.09 24.38 23.8 24.16 0.29% 9966.67% 0% 798129 0.1929 58.1 0.24 0% 0 0% 0 0% 0 0% 0%
20230609 23.9 24.24 23.63 24.09 0.79% 9937.5% 0% 917314 0.2196 70.08 0.24 0% 0 0% 0 0% 0 0% 0%
20230608 24.09 24.3 23.68 23.9 -0.79% 9858.33% 0% 555362 0.1331 46.83 0.24 0% 0 0% 0 0% 0 0% 0%
20230607 23.85 24.49 23.33 24.09 1.77% 9937.5% 0% 701583 0.1692 61.08 0.24 0% 0 0% 0 0% 0 0% 0%
20230606 24.64 24.64 23.58 23.67 -2.95% 9762.5% 0% 708779 0.1704 59.26 0.24 0% 0 0% 0 0% 0 0% 0%
20230605 24.21 24.75 24.16 24.39 0.87% 9999.99% 0% 896313 0.2188 75.12 0.24 0% 0 0% 0 0% 0 0% 0%
20230602 24.31 24.43 23.9 24.18 -0.17% 9975% 0% 732780 0.1771 53.78 0.24 0% 0 0% 0 0% 0 0% 0%
20230601 24.18 24.33 23.83 24.22 0.12% 9991.67% 0% 1078036 0.2591 72.61 0.24 0% 0 0% 0 0% 0 0% 0%
20230531 24.18 24.64 23.94 24.19 0.58% 9979.17% 0% 921203 0.2228 64.23 0.24 0% 0 0% 0 0% 0 0% 0%
20230530 23.91 24.21 23.33 24.05 1.61% 9920.83% 0% 854031 0.2031 59.69 0.24 0% 0 0% 0 0% 0 0% 0%
20230529 24.17 24.32 23.5 23.67 -1.82% 9762.5% 0% 951066 0.2262 68.28 0.24 0% 0 0% 0 0% 0 0% 0%
20230526 23.94 24.3 23.63 24.11 0.71% 9945.83% 0% 671569 0.1611 49.93 0.24 0% 0 0% 0 0% 0 0% 0%
20230525 23.88 24.31 23.41 23.94 -0.87% 9875% 0% 899662 0.214 66.98 0.24 0% 0 0% 0 0% 0 0% 0%
20230524 23.61 24.29 23.39 24.15 2.33% 9962.5% 0% 990483 0.2376 74.75 0.24 0% 0 0% 0 0% 0 0% 0%
20230523 24.15 24.18 23.53 23.6 -2.16% 9733.33% 0% 938140 0.2238 72.39 0.24 0% 0 0% 0 0% 0 0% 0%
20230522 23.23 25.14 23.15 24.12 3.83% 9950% 0% 2386071 0.5791 183.67 0.24 0% 0 0% 0 0% 0 0% 0%
20230519 23.38 23.38 22.91 23.23 0.87% 9999.99% 0% 738005 0.1709 60.03 0.23 0% 0 0% 0 0% 0 0% 0%
20230518 23 23.3 22.9 23.03 0% 9913.04% 0% 947497 0.2186 72.65 0.23 0% 0 0% 0 0% 0 0% 0%
20230517 21.56 23.19 21.56 23.03 6.03% 9913.04% 0% 1626707 0.3687 116.64 0.23 0% 0 0% 0 0% 0 0% 0%
20230516 21.95 22.04 21.6 21.72 -0.37% 9772.73% 0% 585766 0.1276 39.86 0.22 0% 0 0% 0 0% 0 0% 0%
20230515 21.33 21.9 21.33 21.8 2.11% 9809.09% 0% 705096 0.1521 41.51 0.22 0% 0 0% 0 0% 0 0% 0%
20230510 21.3 21.97 21.15 21.34 -0.74% 9999.99% 0% 772092 0.1658 30.52 0.21 0% 0 0% 0 0% 0 0% 0%
20230509 22.03 22.07 21.22 21.5 -2.36% 9672.73% 0% 1199898 0.259 52.51 0.22 0% 0 0% 0 0% 0 0% 0%
20230508 21.86 22.32 21.66 22.02 0.73% 9909.09% 0% 704777 0.1548 27.31 0.22 0% 0 0% 0 0% 0 0% 0%
20230505 22.16 22.3 21.64 21.86 -1.35% 9836.36% 0% 1360649 0.2981 43.61 0.22 0% 0 0% 0 0% 0 0% 0%
20230504 22.2 22.8 22.01 22.16 -0.54% 9972.73% 0% 1139788 0.2546 34.41 0.22 0% 0 0% 0 0% 0 0% 0%
20230428 21.45 22.39 21.38 22.28 4.06% 9999.99% 0% 1604400 0.3534 42.32 0.22 0% 0 0% 0 0% 0 0% 0%
20230427 21.01 22.5 21 21.41 0.94% 9631.82% 0% 1458314 0.3151 35.43 0.22 0% 0 0% 0 0% 0 0% 0%
20230426 21.91 22.21 20.95 21.21 -2.53% 9999.99% 0% 1788129 0.384 40.06 0.21 0% 0 0% 0 0% 0 0% 0%
20230425 23.22 23.73 21.62 21.76 -8.42% 9790.91% 0% 2530607 0.5681 56.96 0.22 0% 0 0% 0 0% 0 0% 0%
20230424 24.9 25.17 23.5 23.76 -4.85% 9800% 0% 2461141 0.5918 58.42 0.24 0% 0 0% 0 0% 0 0% 0%
20230421 27.6 27.66 24.9 24.97 -11.11% 9503.85% 0% 3839985 1.0026 99.87 0.26 0% 0 0% 0 0% 0 0% 0%
20230420 27.7 28.23 27.16 28.09 -0.32% 9932.14% 0% 3632590 1.0061 107.51 0.28 0% 0 0% 0 0% 0 0% 0%
20230419 26.07 28.52 25.81 28.18 8.64% 9999.99% 0% 4860807 1.3287 151.42 0.27 0% 0 0% 0 0% 0 0% 0%
20230418 27.03 27.14 25.72 25.94 -6.08% 9876.92% 0% 3258711 0.8585 108.32 0.26 0% 0 0% 0 0% 0 0% 0%
20230417 26.27 27.8 26.03 27.62 4.11% 9999.99% 0% 4600177 1.2398 166.22 0.27 0% 0 0% 0 0% 0 0% 0%
20230414 25.83 27.07 24.91 26.53 3.11% 9999.99% 0% 3584624 0.9335 145.42 0.26 0% 0 0% 0 0% 0 0% 0%
20230413 25.5 26.89 25.1 25.73 0.67% 9796.15% 0% 4053411 1.0584 185.31 0.26 0% 0 0% 0 0% 0 0% 0%
20230412 25.4 25.8 24.82 25.56 -0.93% 9999.99% 0% 3012815 0.7596 150.43 0.25 0% 0 0% 0 0% 0 0% 0%
20230411 24 25.86 23.81 25.8 6.79% 9999.99% 0% 2928186 0.7263 157.51 0.25 0% 0 0% 0 0% 0 0% 0%
20230410 24.5 25.05 24.08 24.16 -1.35% 9564% 0% 1960358 0.4842 112.94 0.25 0% 0 0% 0 0% 0 0% 0%
20230407 24.4 24.58 23.74 24.49 0.04% 9999.99% 0% 1276362 0.3093 73.67 0.24 0% 0 0% 0 0% 0 0% 0%
20230406 24.47 24.98 24.19 24.48 -0.65% 9999.99% 0% 1598873 0.3912 92.65 0.24 0% 0 0% 0 0% 0 0% 0%
20230404 24.5 25.15 24.15 24.64 0.37% 9756% 0% 1732293 0.4273 99.86 0.25 0% 0 0% 0 0% 0 0% 0%
20230403 23.69 24.65 23.69 24.55 3.67% 9999.99% 0% 1529004 0.3704 91.2 0.24 0% 0 0% 0 0% 0 0% 0%
20230331 23.8 23.85 23.05 23.68 0.55% 9766.67% 0% 959302 0.2256 56.47 0.24 0% 0 0% 0 0% 0 0% 0%
20230330 24.11 24.24 23.42 23.55 -2.32% 9712.5% 0% 914096 0.2173 53.24 0.24 0% 0 0% 0 0% 0 0% 0%
20230329 23.93 24.69 23.45 24.11 1.69% 9945.83% 0% 1611443 0.3877 96.09 0.24 0% 0 0% 0 0% 0 0% 0%
20230328 24.52 24.52 23.62 23.71 -2.83% 9779.17% 0% 1159116 0.2777 72.04 0.24 0% 0 0% 0 0% 0 0% 0%
20230327 24.33 24.88 24 24.4 -0.25% 9999.99% 0% 1143295 0.2784 71.09 0.24 0% 0 0% 0 0% 0 0% 0%
20230324 24.48 24.72 23.98 24.46 -0.04% 9999.99% 0% 1336180 0.3262 80.97 0.24 0% 0 0% 0 0% 0 0% 0%
20230323 24.4 24.5 23.98 24.47 0.29% 9999.99% 0% 1259243 0.3046 69.37 0.24 0% 0 0% 0 0% 0 0% 0%
20230322 23.78 24.58 23.55 24.4 2.61% 9999.99% 0% 1913825 0.4648 119.4 0.24 0% 0 0% 0 0% 0 0% 0%
20230321 23.24 23.8 22.78 23.78 1.62% 9999.99% 0% 1052017 0.2465 68.86 0.23 0% 0 0% 0 0% 0 0% 0%
20230320 23.67 23.8 23.01 23.4 -1.14% 9999.99% 0% 1194850 0.2779 77.96 0.23 0% 0 0% 0 0% 0 0% 0%
20230317 23.53 23.77 23.28 23.67 2.47% 9762.5% 0% 1206379 0.2847 84.41 0.24 0% 0 0% 0 0% 0 0% 0%
20230316 23.06 23.45 22.73 23.1 -0.77% 9943.48% 0% 623578 0.144 44.24 0.23 0% 0 0% 0 0% 0 0% 0%
20230315 23.46 23.73 23.17 23.28 -0.64% 9999.99% 0% 854664 0.2001 59.39 0.23 0% 0 0% 0 0% 0 0% 0%
20230314 23.53 23.94 22.91 23.43 -0.93% 9999.99% 0% 1518066 0.354 100.76 0.23 0% 0 0% 0 0% 0 0% 0%
20230313 22.9 24.69 22.9 23.65 3.23% 9754.17% 0% 2186588 0.518 158.39 0.24 0% 0 0% 0 0% 0 0% 0%
20230310 23 23.41 22.81 22.91 -0.61% 9860.87% 0% 819935 0.1897 66.26 0.23 0% 0 0% 0 0% 0 0% 0%
20230309 22.81 23.29 22.34 23.05 3.18% 9921.74% 0% 1627078 0.3734 134.37 0.23 0% 0 0% 0 0% 0 0% 0%
20230308 21.56 22.4 21.56 22.34 1.73% 9999.99% 0% 557988 0.1241 47.52 0.22 0% 0 0% 0 0% 0 0% 0%
20230307 22.22 22.68 21.92 21.96 -2.44% 9881.82% 0% 798685 0.1776 66.3 0.22 0% 0 0% 0 0% 0 0% 0%
20230306 22.5 22.6 22.31 22.51 0.72% 9999.99% 0% 506279 0.1136 42.96 0.22 0% 0 0% 0 0% 0 0% 0%
20230303 23.04 23.04 22.07 22.35 -1.54% 9999.99% 0% 807537 0.1809 67.34 0.22 0% 0 0% 0 0% 0 0% 0%
20230302 22.96 23.09 22.55 22.7 0.09% 9769.57% 0% 1143669 0.261 92.34 0.23 0% 0 0% 0 0% 0 0% 0%
20230301 21.73 22.75 21.7 22.68 4.04% 9999.99% 0% 1378884 0.3099 107.38 0.22 0% 0 0% 0 0% 0 0% 0%
20230228 22 22.09 21.55 21.8 1.25% 9809.09% 0% 594228 0.1295 45.66 0.22 0% 0 0% 0 0% 0 0% 0%
20230227 22.15 22.17 21.47 21.53 -1.64% 9686.36% 0% 415676 0.0904 30.76 0.22 0% 0 0% 0 0% 0 0% 0%
20230224 21.92 22.37 21.84 21.89 -0.18% 9850% 0% 505639 0.1116 37.22 0.22 0% 0 0% 0 0% 0 0% 0%
20230223 22.27 22.27 21.88 21.93 -0.23% 9868.18% 0% 694024 0.1534 49.79 0.22 0% 0 0% 0 0% 0 0% 0%
20230222 21.86 22.13 21.65 21.98 0.32% 9890.91% 0% 509683 0.1115 33.65 0.22 0% 0 0% 0 0% 0 0% 0%
20230221 22.37 22.44 21.67 21.91 -0.95% 9859.09% 0% 912999 0.2012 59.57 0.22 0% 0 0% 0 0% 0 0% 0%
20230220 22.05 22.27 21.88 22.12 0.09% 9954.55% 0% 696917 0.1538 44.03 0.22 0% 0 0% 0 0% 0 0% 0%
20230217 23.06 23.06 21.95 22.1 -2.56% 9945.45% 0% 1358293 0.3024 82.56 0.22 0% 0 0% 0 0% 0 0% 0%
20230216 23.3 23.59 22.5 22.68 -2.66% 9760.87% 0% 1234010 0.2859 82.3 0.23 0% 0 0% 0 0% 0 0% 0%
20230215 22.97 23.34 22.8 23.3 1.84% 9999.99% 0% 1253203 0.29 85.47 0.23 0% 0 0% 0 0% 0 0% 0%
20230214 22.99 23 22.72 22.88 0.22% 9847.83% 0% 709048 0.1622 48.14 0.23 0% 0 0% 0 0% 0 0% 0%
20230213 22.77 23 22.64 22.83 0.04% 9826.09% 0% 678238 0.1548 46.45 0.23 0% 0 0% 0 0% 0 0% 0%
20230210 22.98 23.3 22.65 22.82 -1.21% 9821.74% 0% 874843 0.2015 59.06 0.23 0% 0 0% 0 0% 0 0% 0%
20230209 22.63 23.35 22.3 23.1 2.08% 9943.48% 0% 1653466 0.3796 114.99 0.23 0% 0 0% 0 0% 0 0% 0%
20230208 22.98 22.98 22.44 22.63 -1.52% 9739.13% 0% 917300 0.2079 66.3 0.23 0% 0 0% 0 0% 0 0% 0%
20230207 23.2 23.28 22.75 22.98 -1.37% 9891.3% 0% 839782 0.1928 65.46 0.23 0% 0 0% 0 0% 0 0% 0%
20230206 22.36 23.3 22.09 23.3 3.79% 9999.99% 0% 1239284 0.283 107.05 0.23 0% 0 0% 0 0% 0 0% 0%
20230203 22.44 22.58 22.08 22.45 0.09% 9999.99% 0% 446500 0.0996 41.03 0.22 0% 0 0% 0 0% 0 0% 0%
20230202 22.27 22.7 22 22.43 1.26% 9999.99% 0% 790592 0.1772 75.4 0.22 0% 0 0% 0 0% 0 0% 0%
20230201 21.35 22.18 21.35 22.15 3.17% 9968.18% 0% 889047 0.1947 92.17 0.22 0% 0 0% 0 0% 0 0% 0%
20230131 21.6 21.63 21.25 21.47 -0.6% 9999.99% 0% 375975 0.0805 42.43 0.21 0% 0 0% 0 0% 0 0% 0%
20230130 21.18 21.75 21.17 21.6 2.03% 9999.99% 0% 701373 0.1507 83.94 0.21 0% 0 0% 0 0% 0 0% 0%
20230120 21.01 21.33 21.01 21.17 0.19% 9980.95% 0% 351418 0.0743 40.95 0.21 0% 0 0% 0 0% 0 0% 0%
20230119 20.77 21.47 20.5 21.13 2.03% 9961.9% 0% 473543 0.0998 87.99 0.21 0% 0 0% 0 0% 0 0% 0%
20230118 20.72 20.8 20.31 20.71 1.22% 9761.9% 0% 304085 0.0629 41.68 0.21 0% 0 0% 0 0% 0 0% 0%
20230117 20.5 20.72 20.38 20.46 0% 9642.86% 0% 212476 0.0436 28.86 0.21 0% 0 0% 0 0% 0 0% 0%
20230116 20.47 20.66 20.29 20.46 1.84% 9642.86% 0% 321315 0.0659 42.64 0.21 0% 0 0% 0 0% 0 0% 0%
20230113 20.22 20.45 19.9 20.09 -0.3% 9945% 0% 165621 0.0332 23.13 0.2 0% 0 0% 0 0% 0 0% 0%
20230112 20.5 20.52 20.03 20.15 -0.1% 9975% 0% 162039 0.0328 23.93 0.2 0% 0 0% 0 0% 0 0% 0%
20230111 20.72 20.89 20.06 20.17 -2.65% 9985% 0% 320999 0.0655 47.73 0.2 0% 0 0% 0 0% 0 0% 0%
20230110 21 21 20.48 20.72 -0.1% 9766.67% 0% 407548 0.0843 63.3 0.21 0% 0 0% 0 0% 0 0% 0%
20230109 20.27 21.79 20.11 20.74 3.29% 9776.19% 0% 905336 0.1896 152.57 0.21 0% 0 0% 0 0% 0 0% 0%
20230106 20.3 20.33 19.95 20.08 -0.59% 9940% 0% 223525 0.0449 44.98 0.2 0% 0 0% 0 0% 0 0% 0%
20230105 20.18 20.3 19.9 20.2 0% 9999.99% 0% 202476 0.0408 41.48 0.2 0% 0 0% 0 0% 0 0% 0%
20230104 20.28 20.78 19.8 20.2 1.56% 9999.99% 0% 471736 0.0952 100.2 0.2 0% 0 0% 0 0% 0 0% 0%
20230103 19.09 19.99 19.04 19.89 4.74% 9845% 0% 372433 0.0732 83.56 0.2 0% 0 0% 0 0% 0 0% 0%
20221230 18.89 19.13 18.85 18.99 0.58% 9894.74% 0% 223540 0.0425 55.85 0.19 0% 0 0% 0 0% 0 0% 0%
20221229 18.9 19.28 18.88 18.88 -1% 9836.84% 0% 160272 0.0305 33.4 0.19 0% 0 0% 0 0% 0 0% 0%
20221228 19.5 19.99 18.92 19.07 -1.95% 9936.84% 0% 227658 0.0436 44.72 0.19 0% 0 0% 0 0% 0 0% 0%
20221227 19.4 19.55 19.22 19.45 0.52% 9999.99% 0% 174274 0.0337 32.41 0.19 0% 0 0% 0 0% 0 0% 0%
20221226 19.69 19.85 19.05 19.35 0.31% 9999.99% 0% 151198 0.0294 25.82 0.19 0% 0 0% 0 0% 0 0% 0%
20221223 19.07 19.47 19.07 19.29 0.26% 9999.99% 0% 147495 0.0284 22.8 0.19 0% 0 0% 0 0% 0 0% 0%
20221222 19.65 19.7 19.18 19.24 -2.04% 9999.99% 0% 230838 0.0449 32.42 0.19 0% 0 0% 0 0% 0 0% 0%
20221221 19.99 19.99 19.49 19.64 -0.61% 9720% 0% 187776 0.0368 24.66 0.2 0% 0 0% 0 0% 0 0% 0%
20221220 20.46 20.5 19.56 19.76 -0.15% 9780% 0% 144657 0.0285 17.25 0.2 0% 0 0% 0 0% 0 0% 0%
20221219 20.33 20.36 19.74 19.79 -2.46% 9795% 0% 157897 0.0315 16.72 0.2 0% 0 0% 0 0% 0 0% 0%
20221216 20.62 20.89 20.2 20.29 -3.24% 9999.99% 0% 301971 0.0616 29.87 0.2 0% 0 0% 0 0% 0 0% 0%
20221215 20.58 21.1 20.51 20.97 0.82% 9885.71% 0% 293386 0.0615 28 0.21 0% 0 0% 0 0% 0 0% 0%
20221214 21.03 21.11 20.67 20.8 -0.95% 9804.76% 0% 358777 0.0749 49.43 0.21 0% 0 0% 0 0% 0 0% 0%
20221213 21.11 22.88 20.99 21 0.38% 9900% 0% 483989 0.1033 45.19 0.21 0% 0 0% 0 0% 0 0% 0%
20221212 20.95 21.16 20.8 20.92 -0.62% 9861.9% 0% 366238 0.0767 34.35 0.21 0% 0 0% 0 0% 0 0% 0%
20221209 21.4 21.4 21.05 21.05 -0.94% 9923.81% 0% 294809 0.0624 28.44 0.21 0% 0 0% 0 0% 0 0% 0%
20221208 21.23 21.6 21.16 21.25 -1.16% 9999.99% 0% 313933 0.0668 32.16 0.21 0% 0 0% 0 0% 0 0% 0%
20221207 22.12 22.37 21.4 21.5 -1.06% 9672.73% 0% 307571 0.0665 32.96 0.22 0% 0 0% 0 0% 0 0% 0%
20221206 21.9 22.01 21.55 21.73 -1.63% 9777.27% 0% 449662 0.098 48.68 0.22 0% 0 0% 0 0% 0 0% 0%
20221205 22.01 22.5 21.99 22.09 -0.27% 9940.91% 0% 415700 0.092 48.53 0.22 0% 0 0% 0 0% 0 0% 0%
20221202 21.75 22.18 21.03 22.15 2.22% 9968.18% 0% 627481 0.1377 73.45 0.22 0% 0 0% 0 0% 0 0% 0%
20221201 21.85 21.85 21.56 21.67 0.56% 9750% 0% 401913 0.0872 46.33 0.22 0% 0 0% 0 0% 0 0% 0%
20221130 21.31 21.81 21.31 21.55 -0.69% 9695.45% 0% 299161 0.0644 33.24 0.22 0% 0 0% 0 0% 0 0% 0%
20221129 21.4 21.76 21.4 21.7 0.79% 9763.64% 0% 452143 0.0977 50 0.22 0% 0 0% 0 0% 0 0% 0%
20221128 21.34 21.61 21.01 21.53 1.08% 9999.99% 0% 527636 0.1121 55.12 0.21 0% 0 0% 0 0% 0 0% 0%
20221125 21.79 21.86 21.3 21.3 -1.84% 9581.82% 0% 278495 0.0599 29.08 0.22 0% 0 0% 0 0% 0 0% 0%
20221124 22.17 22.17 21.66 21.7 -1.09% 9763.64% 0% 381628 0.0832 38.71 0.22 0% 0 0% 0 0% 0 0% 0%
20221123 22.73 22.74 21.58 21.94 -2.88% 9872.73% 0% 790279 0.173 79.45 0.22 0% 0 0% 0 0% 0 0% 0%
20221122 23.18 23.37 22.33 22.59 -2.55% 9721.74% 0% 675024 0.1535 72.36 0.23 0% 0 0% 0 0% 0 0% 0%
20221121 23.35 23.41 22.5 23.18 0.04% 9978.26% 0% 939670 0.2151 100.71 0.23 0% 0 0% 0 0% 0 0% 0%
20221118 23.39 24 23.07 23.17 -0.94% 9554.17% 0% 938564 0.2213 106.92 0.24 0% 0 0% 0 0% 0 0% 0%
20221117 22.61 23.4 22.4 23.39 3.4% 9999.99% 0% 1012921 0.2332 115.08 0.23 0% 0 0% 0 0% 0 0% 0%
20221116 22.68 22.88 22.34 22.62 0.4% 9734.78% 0% 387922 0.0879 43.74 0.23 0% 0 0% 0 0% 0 0% 0%
20221115 22.19 22.76 22.19 22.53 1.99% 9695.65% 0% 515492 0.1163 54.32 0.23 0% 0 0% 0 0% 0 0% 0%
20221114 22.12 22.38 21.79 22.09 -0.09% 9940.91% 0% 391610 0.0866 40.32 0.22 0% 0 0% 0 0% 0 0% 0%
20221111 22.51 22.8 22.06 22.11 -0.05% 9950% 0% 580485 0.1299 56.06 0.22 0% 0 0% 0 0% 0 0% 0%
20221110 22.57 22.78 22.1 22.12 -2.12% 9954.55% 0% 481881 0.1084 44.94 0.22 0% 0 0% 0 0% 0 0% 0%
20221109 22.86 22.86 22.36 22.6 -0.66% 9726.09% 0% 460641 0.1037 41.96 0.23 0% 0 0% 0 0% 0 0% 0%
20221108 22.54 22.79 22.01 22.75 1.56% 9999.99% 0% 645438 0.145 55.68 0.22 0% 0 0% 0 0% 0 0% 0%
20221107 22.17 22.67 22.17 22.4 0% 9999.99% 0% 597779 0.1342 52.54 0.22 0% 0 0% 0 0% 0 0% 0%
20221104 22.58 22.65 22.23 22.4 -0.31% 9999.99% 0% 606690 0.1365 52.77 0.22 0% 0 0% 0 0% 0 0% 0%
20221103 22.27 22.67 21.89 22.47 1.67% 9999.99% 0% 730272 0.1629 65.61 0.22 0% 0 0% 0 0% 0 0% 0%
20221102 21.91 22.22 21.76 22.1 1.24% 9945.45% 0% 712274 0.1573 65.48 0.22 0% 0 0% 0 0% 0 0% 0%
20221101 21.91 21.91 21.45 21.83 0.6% 9822.73% 0% 532932 0.1156 50.56 0.22 0% 0 0% 0 0% 0 0% 0%
20221031 20.56 21.94 20.56 21.7 5.6% 9763.64% 0% 856210 0.1849 82.46 0.22 0% 0 0% 0 0% 0 0% 0%
20221028 21.4 21.72 20.42 20.55 -4.99% 9685.71% 0% 859059 0.1802 87.14 0.21 0% 0 0% 0 0% 0 0% 0%
20221027 21.97 22.27 21.55 21.63 -0.83% 9731.82% 0% 684874 0.1501 76.98 0.22 0% 0 0% 0 0% 0 0% 0%
20221026 20.71 21.96 20.71 21.81 5.67% 9813.64% 0% 975448 0.2103 109.42 0.22 0% 0 0% 0 0% 0 0% 0%
20221025 20.6 20.99 20.41 20.64 -0.63% 9728.57% 0% 412478 0.0851 48.2 0.21 0% 0 0% 0 0% 0 0% 0%
20221024 21.37 21.52 20.62 20.77 -0.81% 9790.48% 0% 524578 0.1113 66.64 0.21 0% 0 0% 0 0% 0 0% 0%
20221021 21.25 21.25 20.76 20.94 -0.48% 9871.43% 0% 265055 0.0556 36.01 0.21 0% 0 0% 0 0% 0 0% 0%
20221020 20.85 21.27 20.62 21.04 0.91% 9919.05% 0% 372651 0.0781 49.85 0.21 0% 0 0% 0 0% 0 0% 0%
20221019 20.89 21.08 20.54 20.85 0.19% 9828.57% 0% 447431 0.0932 61.39 0.21 0% 0 0% 0 0% 0 0% 0%
20221018 20.79 20.97 20.51 20.81 0.1% 9809.52% 0% 473896 0.0984 65.08 0.21 0% 0 0% 0 0% 0 0% 0%
20221017 20.47 20.83 20.3 20.79 2.67% 9800% 0% 406005 0.084 57.76 0.21 0% 0 0% 0 0% 0 0% 0%
20220720 24.19 24.2 23.69 23.74 -1.04% 9791.67% 0% 711176 0.1696 46.3 0.24 0% 0 0% 0 0% 0 0% 0%
20220719 22.83 24 22.83 23.99 4.58% 9999.99% 0% 1125695 0.2643 69.76 0.23 0% 0 0% 0 0% 0 0% 0%
20220718 22.28 23.03 22.28 22.94 1.96% 9873.91% 0% 497940 0.1137 29.99 0.23 0% 0 0% 0 0% 0 0% 0%
20220715 23 23.3 22.45 22.5 -3.18% 9682.61% 0% 827750 0.1883 46.57 0.23 0% 0 0% 0 0% 0 0% 0%
20220714 22.27 23.69 22.11 23.24 4.64% 9999.99% 0% 1220039 0.2818 65.03 0.23 0% 0 0% 0 0% 0 0% 0%
20220713 22.09 22.4 21.86 22.21 0.59% 9995.45% 0% 501771 0.111 24.57 0.22 0% 0 0% 0 0% 0 0% 0%
20220712 22.3 22.77 21.9 22.08 -1.91% 9936.36% 0% 765007 0.1704 36.09 0.22 0% 0 0% 0 0% 0 0% 0%
20220711 22.43 22.58 22.05 22.51 -0.71% 9999.99% 0% 696383 0.1552 33.59 0.22 0% 0 0% 0 0% 0 0% 0%
20220708 22.6 23.2 22.41 22.67 1.21% 9756.52% 0% 793860 0.1811 39.69 0.23 0% 0 0% 0 0% 0 0% 0%
20220707 23.12 23.12 22.25 22.4 -1.15% 9999.99% 0% 652850 0.1465 31.38 0.22 0% 0 0% 0 0% 0 0% 0%
20220706 22.68 22.95 22.5 22.66 -0.09% 9752.17% 0% 624375 0.1417 30.43 0.23 0% 0 0% 0 0% 0 0% 0%
20220705 23.32 23.34 22.42 22.68 -2.58% 9760.87% 0% 761848 0.1734 37.74 0.23 0% 0 0% 0 0% 0 0% 0%
20220704 23.07 23.38 22.7 23.28 -0.09% 9999.99% 0% 634854 0.1467 31.19 0.23 0% 0 0% 0 0% 0 0% 0%
20220701 23.47 23.79 22.98 23.3 -0.64% 9999.99% 0% 859552 0.2012 45.14 0.23 0% 0 0% 0 0% 0 0% 0%
20220630 23.79 23.9 23.23 23.45 -1.05% 9670.83% 0% 888335 0.2092 51.08 0.24 0% 0 0% 0 0% 0 0% 0%
20220629 24.17 24.65 23.53 23.7 -1.94% 9775% 0% 855242 0.2043 53.68 0.24 0% 0 0% 0 0% 0 0% 0%
20220628 23.53 24.3 23.3 24.17 2.11% 9970.83% 0% 741845 0.1769 49.42 0.24 0% 0 0% 0 0% 0 0% 0%
20220627 24 24.27 23.47 23.67 -1.37% 9762.5% 0% 815509 0.1932 54.13 0.24 0% 0 0% 0 0% 0 0% 0%
20220624 23.73 24.61 23.73 24 1.14% 9900% 0% 1077800 0.2605 75.94 0.24 0% 0 0% 0 0% 0 0% 0%
20220623 22.46 23.78 22.41 23.73 4.54% 9999.99% 0% 1051132 0.244 76.36 0.23 0% 0 0% 0 0% 0 0% 0%
20220622 23.55 23.55 22.5 22.7 -2.78% 9769.57% 0% 768921 0.1758 55.16 0.23 0% 0 0% 0 0% 0 0% 0%
20220621 23.29 23.94 22.85 23.35 0.65% 9999.99% 0% 942078 0.2207 65.16 0.23 0% 0 0% 0 0% 0 0% 0%
20220620 22.99 23.31 22.75 23.2 1.44% 9986.96% 0% 675443 0.156 44.94 0.23 0% 0 0% 0 0% 0 0% 0%
20220617 22.76 23.27 22.4 22.87 -1.72% 9843.48% 0% 880517 0.201 48.12 0.23 0% 0 0% 0 0% 0 0% 0%
20220616 22.8 23.95 22.5 23.27 2.96% 9999.99% 0% 998389 0.2338 49.31 0.23 0% 0 0% 0 0% 0 0% 0%
20220615 22.12 23.38 22.12 22.6 -1.57% 9726.09% 0% 756764 0.1735 34.29 0.23 0% 0 0% 0 0% 0 0% 0%
20220614 23.39 23.39 22.03 22.96 -2.01% 9882.61% 0% 923359 0.2098 39.96 0.23 0% 0 0% 0 0% 0 0% 0%
20220613 23.34 23.81 23 23.43 0% 9662.5% 0% 685742 0.1614 31.87 0.24 0% 0 0% 0 0% 0 0% 0%
20220610 23.1 24.17 23.03 23.43 0.13% 9662.5% 0% 801002 0.1884 37.65 0.24 0% 0 0% 0 0% 0 0% 0%
20220609 24.22 24.6 23.14 23.4 -4.8% 9650% 0% 1145636 0.2706 55.21 0.24 0% 0 0% 0 0% 0 0% 0%
20220608 25 25.86 23.88 24.58 -0.45% 9732% 0% 1797284 0.4446 95.4 0.25 0% 0 0% 0 0% 0 0% 0%
20220607 25.2 25.64 24.16 24.69 -2.8% 9776% 0% 1716423 0.4239 96.07 0.25 0% 0 0% 0 0% 0 0% 0%
20220606 24.39 26.28 24.03 25.4 4.14% 9999.99% 0% 2623284 0.6689 166.14 0.25 0% 0 0% 0 0% 0 0% 0%
20220602 22.51 24.83 22.01 24.39 8.59% 9999.99% 0% 2638068 0.6254 189.31 0.24 0% 0 0% 0 0% 0 0% 0%
20220601 21.98 23.45 21.6 22.66 3.85% 9752.17% 0% 2074127 0.4692 176.8 0.23 0% 0 0% 0 0% 0 0% 0%
20220531 20.27 22.3 20.06 21.82 7.7% 9999.99% 0% 1430380 0.3066 134.02 0.21 0% 0 0% 0 0% 0 0% 0%
20220530 20.41 20.41 20.05 20.26 0.75% 9999.99% 0% 324430 0.0655 32.21 0.2 0% 0 0% 0 0% 0 0% 0%
20220527 20.14 20.33 19.97 20.11 0.25% 9955% 0% 555100 0.1116 52.05 0.2 0% 0 0% 0 0% 0 0% 0%
20220526 20.32 20.39 19.8 20.06 -1.18% 9930% 0% 595314 0.1193 54.04 0.2 0% 0 0% 0 0% 0 0% 0%
20220525 20.09 20.39 19.86 20.3 2.22% 9999.99% 0% 384083 0.0775 33.57 0.2 0% 0 0% 0 0% 0 0% 0%
20220524 21.4 21.43 19.77 19.86 -6.8% 9357.14% 0% 1163415 0.2395 92.31 0.21 0% 0 0% 0 0% 0 0% 0%
20220523 21.16 21.41 20.92 21.31 0.95% 9999.99% 0% 578229 0.1228 47.06 0.21 0% 0 0% 0 0% 0 0% 0%
20220520 21.18 21.33 20.82 21.11 0.57% 9952.38% 0% 601089 0.1266 48.19 0.21 0% 0 0% 0 0% 0 0% 0%
20220519 21.2 21.2 20.33 20.99 -0.99% 9895.24% 0% 482003 0.101 36.94 0.21 0% 0 0% 0 0% 0 0% 0%
20220518 21.09 21.57 21.02 21.2 1.58% 9995.24% 0% 876806 0.187 64.32 0.21 0% 0 0% 0 0% 0 0% 0%
20220517 20.97 21.2 20.65 20.87 -0.48% 9838.1% 0% 477193 0.0995 33.24 0.21 0% 0 0% 0 0% 0 0% 0%
20220516 21.97 22.12 20.76 20.97 -1.36% 9885.71% 0% 598563 0.1268 40.23 0.21 0% 0 0% 0 0% 0 0% 0%
20220513 21.54 21.57 21 21.26 0.57% 9999.99% 0% 349951 0.0745 21.95 0.21 0% 0 0% 0 0% 0 0% 0%
20220512 20.81 21.46 20.66 21.14 0.19% 9966.67% 0% 576640 0.1217 34.24 0.21 0% 0 0% 0 0% 0 0% 0%
20220511 20.91 21.84 20.91 21.1 -0.19% 9947.62% 0% 701076 0.1504 38.5 0.21 0% 0 0% 0 0% 0 0% 0%
20220510 20.82 21.14 20.15 21.14 2.32% 9966.67% 0% 561051 0.1173 29.76 0.21 0% 0 0% 0 0% 0 0% 0%
20220509 20.1 20.96 20.1 20.66 0.88% 9738.1% 0% 409640 0.0849 20.02 0.21 0% 0 0% 0 0% 0 0% 0%
20220506 19.61 20.79 19.52 20.48 1.19% 9999.99% 0% 765212 0.1561 31.21 0.2 0% 0 0% 0 0% 0 0% 0%
20220505 19.9 20.48 19.65 20.24 1.35% 9999.99% 0% 886260 0.1797 27.09 0.2 0% 0 0% 0 0% 0 0% 0%
20220429 19.67 20.03 19.3 19.97 4.83% 9885% 0% 766069 0.1513 31.5 0.2 0% 0 0% 0 0% 0 0% 0%
20220428 19.78 19.81 18.81 19.05 -3.35% 9926.32% 0% 643393 0.1244 26.96 0.19 0% 0 0% 0 0% 0 0% 0%
20220427 19.3 19.82 18.56 19.71 2.34% 9999.99% 0% 1078308 0.2067 45.12 0.19 0% 0 0% 0 0% 0 0% 0%
20220426 20.35 20.54 19.08 19.26 -4.89% 9530% 0% 757685 0.1512 35.4 0.2 0% 0 0% 0 0% 0 0% 0%
20220425 22.52 22.52 20.06 20.25 -10.08% 9542.86% 0% 1461825 0.3083 73.33 0.21 0% 0 0% 0 0% 0 0% 0%
20220422 23.01 23.25 22.36 22.52 -2.13% 9691.3% 0% 698371 0.1581 38.77 0.23 0% 0 0% 0 0% 0 0% 0%
20220421 23.89 23.98 22.86 23.01 -4.12% 9904.35% 0% 1280763 0.2987 75.78 0.23 0% 0 0% 0 0% 0 0% 0%
20220420 23.4 24.12 23.31 24 2.61% 9900% 0% 885712 0.2108 57.64 0.24 0% 0 0% 0 0% 0 0% 0%
20220419 24.15 24.2 23.18 23.39 -2.09% 9645.83% 0% 954325 0.2243 60.29 0.24 0% 0 0% 0 0% 0 0% 0%
20220418 23.79 24.18 23.2 23.89 0.67% 9854.17% 0% 472076 0.1123 30.14 0.24 0% 0 0% 0 0% 0 0% 0%
20220415 24 24.3 23 23.73 -1.98% 9787.5% 0% 522355 0.1237 31.57 0.24 0% 0 0% 0 0% 0 0% 0%
20220414 24.66 24.68 23.7 24.21 1.17% 9987.5% 0% 558476 0.1351 30.53 0.24 0% 0 0% 0 0% 0 0% 0%
20220413 23.98 24.27 23.52 23.93 -0.54% 9870.83% 0% 504546 0.1206 25.63 0.24 0% 0 0% 0 0% 0 0% 0%
20220412 23.51 24.38 23.19 24.06 3.17% 9925% 0% 864981 0.2049 39.71 0.24 0% 0 0% 0 0% 0 0% 0%
20220411 24.53 24.78 23.11 23.32 -5.09% 9616.67% 0% 1074469 0.256 45 0.24 0% 0 0% 0 0% 0 0% 0%
20220408 25.8 25.8 24.54 24.57 -3.65% 9728% 0% 943064 0.237 40.16 0.25 0% 0 0% 0 0% 0 0% 0%
20220407 26.59 26.59 25.5 25.5 -4.1% 9707.69% 0% 926338 0.239 39.59 0.26 0% 0 0% 0 0% 0 0% 0%
20220401 26.45 26.45 25.68 26.17 -1.73% 9965.38% 0% 1057543 0.2755 43.35 0.26 0% 0 0% 0 0% 0 0% 0%
20220331 27 27.2 26.55 26.63 -1.19% 9762.96% 0% 832112 0.2231 33.56 0.27 0% 0 0% 0 0% 0 0% 0%
20220330 26.45 27.08 26.08 26.95 0.97% 9881.48% 0% 797943 0.2138 28.97 0.27 0% 0 0% 0 0% 0 0% 0%
20220329 27.95 27.99 26.29 26.69 -4.51% 9785.19% 0% 2039430 0.5512 70.38 0.27 0% 0 0% 0 0% 0 0% 0%
20220328 28.5 28.55 27.6 27.95 -2.03% 9882.14% 0% 1031029 0.2879 36.37 0.28 0% 0 0% 0 0% 0 0% 0%
20220325 28.62 29.56 28.51 28.53 -0.21% 9737.93% 0% 1194037 0.3461 41.68 0.29 0% 0 0% 0 0% 0 0% 0%
20220324 28.75 28.93 28.01 28.59 -1.35% 9999.99% 0% 1318621 0.3737 41.32 0.28 0% 0 0% 0 0% 0 0% 0%
20220323 29.6 29.64 28.89 28.98 -1.6% 9893.1% 0% 1444836 0.4226 45.87 0.29 0% 0 0% 0 0% 0 0% 0%
20220322 29.98 30.05 29.18 29.45 -2.09% 9999.99% 0% 1198711 0.3534 36.6 0.29 0% 0 0% 0 0% 0 0% 0%
20220321 29.61 30.62 29.6 30.08 1.62% 9926.67% 0% 1731715 0.5215 50.59 0.3 0% 0 0% 0 0% 0 0% 0%
20220318 29.75 29.75 29.08 29.6 -0.64% 9999.99% 0% 1598555 0.4697 41.99 0.29 0% 0 0% 0 0% 0 0% 0%
20220317 30.2 30.8 29.5 29.79 -0.6% 9830% 0% 2472029 0.7466 57.18 0.3 0% 0 0% 0 0% 0 0% 0%
20220316 29.45 29.97 28.71 29.97 3.17% 9999.99% 0% 2088526 0.6137 45.12 0.29 0% 0 0% 0 0% 0 0% 0%
20220315 30 30.63 29.01 29.05 -3.04% 9583.33% 0% 1968859 0.5884 41.34 0.3 0% 0 0% 0 0% 0 0% 0%
20220311 31.36 31.8 30.2 31.4 -1.41% 9999.99% 0% 2157935 0.6686 44.2 0.31 0% 0 0% 0 0% 0 0% 0%
20220310 33.2 34.28 31.8 31.85 -3.63% 9551.52% 0% 3083664 1.0168 60.88 0.33 0% 0 0% 0 0% 0 0% 0%
20220309 32.93 33.51 31.06 33.05 1.85% 9999.99% 0% 2318504 0.7498 44.32 0.32 0% 0 0% 0 0% 0 0% 0%
20220308 33.51 33.91 31.9 32.45 -2.26% 9733.33% 0% 2521840 0.8308 48.8 0.33 0% 0 0% 0 0% 0 0% 0%
20220307 34.14 35.4 33.2 33.2 -4.73% 9664.71% 0% 2303763 0.7844 45.02 0.34 0% 0 0% 0 0% 0 0% 0%
20220304 36.7 36.8 34.37 34.85 -0.85% 9580.56% 0% 3667966 1.3072 74.15 0.36 0% 0 0% 0 0% 0 0% 0%
20220303 37.3 39.29 35.09 35.15 -4.74% 9663.89% 0% 4906226 1.7907 102.4 0.36 0% 0 0% 0 0% 0 0% 0%
20220302 35.63 39.5 35.61 36.9 3.48% 9610.53% 0% 3632619 1.3646 79 0.38 0% 0 0% 0 0% 0 0% 0%
20220301 35.98 36.7 34.29 35.66 1.6% 9805.56% 0% 3115969 1.1097 60.68 0.36 0% 0 0% 0 0% 0 0% 0%
20220228 32.6 36.5 31.7 35.1 5.75% 9999.99% 0% 3901782 1.3211 75.07 0.34 0% 0 0% 0 0% 0 0% 0%
20220225 30.95 33.35 30.36 33.19 9.54% 9999.99% 0% 4027597 1.282 77.61 0.32 0% 0 0% 0 0% 0 0% 0%
20220224 32.59 32.88 29.68 30.3 -7.14% 9674.19% 0% 3300182 1.029 67.99 0.31 0% 0 0% 0 0% 0 0% 0%
20220223 33.08 33.36 32.23 32.63 -1% 9787.88% 0% 2320219 0.7572 49.22 0.33 0% 0 0% 0 0% 0 0% 0%
20220222 32 33.49 31.51 32.96 1.04% 9887.88% 0% 2993157 0.9786 60.48 0.33 0% 0 0% 0 0% 0 0% 0%
20220221 32.34 33.36 32.04 32.62 0.87% 9784.85% 0% 3602332 1.1766 69.86 0.33 0% 0 0% 0 0% 0 0% 0%
20220218 32 32.66 31.58 32.34 1.63% 9999.99% 0% 3520555 1.1321 63.96 0.32 0% 0 0% 0 0% 0 0% 0%
20220217 33.5 34.3 31.82 31.82 -10.16% 9542.42% 0% 6518575 2.1279 109.6 0.33 0% 0 0% 0 0% 0 0% 0%
20220216 30.14 35.42 29.88 35.42 19.99% 9999.99% 0% 7128547 2.3771 121.8 0.33 0% 0 0% 0 0% 0 0% 0%
20220215 29 29.85 28.61 29.52 1.79% 9999.99% 0% 2082725 0.6111 30.3 0.29 0% 0 0% 0 0% 0 0% 0%
20220214 29.27 29.7 28.9 29 -1.79% 9900% 0% 1521123 0.446 17.43 0.29 0% 0 0% 0 0% 0 0% 0%
20220211 30.09 30.39 29.03 29.53 -3.18% 9743.33% 0% 2854444 0.8444 22.68 0.3 0% 0 0% 0 0% 0 0% 0%
20220210 31.71 31.88 29.75 30.5 -4.98% 9738.71% 0% 4635828 1.4239 21.1 0.31 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