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. 灿勤科技688182
    4. 返回上一页 刷新
股票代码（例：sh688182）       355条   (进入灿勤科技股票专站) 灿勤科技股票成本分析
相关股票: 中国移动  中国电信  中兴通讯  中国联通  中际旭创  中天科技  亿联网络  润泽科技  天孚通信  亨通光电  新易盛  中瓷电子  光迅科技  锐捷网络  长飞光纤  信科移动  烽火通信  光环新网  华测导航  东方通信  广和通  剑桥科技  威胜信息  普天科技  联特科技  梦网科技  移远通信  光库科技  星网锐捷  海能达  国盾量子  润建股份  太辰光  中贝通信  数据港  博创科技  共进股份  奥飞数据  菲菱科思  永鼎股份  ST国安  兆龙互连  大唐电信  
相关股吧: 600941股吧 601728股吧 000063股吧 600050股吧 300308股吧 600522股吧 300628股吧 300442股吧 300394股吧 600487股吧 300502股吧 003031股吧 002281股吧 301165股吧 601869股吧 688387股吧 600498股吧 300383股吧 300627股吧 600776股吧 300638股吧 603083股吧 688100股吧 002544股吧 301205股吧 002123股吧 603236股吧 300620股吧 002396股吧 002583股吧 688027股吧 002929股吧 300570股吧 603220股吧 603881股吧 300548股吧 603118股吧 300738股吧 301191股吧 600105股吧 000839股吧 300913股吧 600198股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 19.88 22.4 19.8 22.09 12.3% 9999.99% 0% 7486955 1.5886 180.41 0.21 0% 0 0% 0 0% 0 0% 0%
20230927 19.84 20.17 19.6 19.67 -1.11% 9735% 0% 2703764 0.5353 57.76 0.2 0% 0 0% 0 0% 0 0% 0%
20230926 20.32 20.45 19.77 19.89 -2.02% 9845% 0% 2521423 0.5044 52.53 0.2 0% 0 0% 0 0% 0 0% 0%
20230925 20.65 20.86 20.18 20.3 -1.65% 9566.67% 0% 3360327 0.6889 65.07 0.21 0% 0 0% 0 0% 0 0% 0%
20230922 19.08 20.81 19.02 20.64 7% 9999.99% 0% 4649356 0.9363 79.63 0.2 0% 0 0% 0 0% 0 0% 0%
20230921 19.22 19.9 19.22 19.29 -0.87% 9545% 0% 2441120 0.4777 38.2 0.2 0% 0 0% 0 0% 0 0% 0%
20230920 20.17 20.45 19.34 19.46 -3.42% 9630% 0% 2831513 0.5609 40.21 0.2 0% 0 0% 0 0% 0 0% 0%
20230919 20.6 20.66 20 20.15 -2.66% 9975% 0% 2838817 0.5746 38.25 0.2 0% 0 0% 0 0% 0 0% 0%
20230918 21.39 21.98 20.6 20.7 -4.39% 9757.14% 0% 5211132 1.1022 72.38 0.21 0% 0 0% 0 0% 0 0% 0%
20230915 22.3 22.3 21.12 21.65 -2.91% 9740.91% 0% 6553929 1.4143 94.13 0.22 0% 0 0% 0 0% 0 0% 0%
20230914 23.23 23.6 21.98 22.3 3.67% 9595.65% 0% 9052471 2.0613 145.64 0.23 0% 0 0% 0 0% 0 0% 0%
20230913 22.35 22.5 21.19 21.51 -3.72% 9677.27% 0% 3935641 0.8513 65.4 0.22 0% 0 0% 0 0% 0 0% 0%
20230912 21.64 23.12 21.05 22.34 3.71% 9999.99% 0% 6605264 1.4655 105.07 0.22 0% 0 0% 0 0% 0 0% 0%
20230911 22.57 22.93 21.33 21.54 -3.45% 9690.91% 0% 8173220 1.8018 137.42 0.22 0% 0 0% 0 0% 0 0% 0%
20230908 22.02 23.19 21.64 22.31 1.18% 9600% 0% 7320281 1.6473 144.02 0.23 0% 0 0% 0 0% 0 0% 0%
20230907 23.92 23.92 21.98 22.05 -10.26% 9486.96% 0% 7996215 1.8284 184 0.23 0% 0 0% 0 0% 0 0% 0%
20230906 23.14 24.65 22.38 24.57 7.06% 9999.99% 0% 6613339 1.5732 191.81 0.24 0% 0 0% 0 0% 0 0% 0%
20230905 22.7 23.88 22.67 22.95 0% 9878.26% 0% 3392629 0.786 117.63 0.23 0% 0 0% 0 0% 0 0% 0%
20230904 23.29 23.51 21.86 22.95 -0.39% 9999.99% 0% 4020151 0.9045 149.48 0.22 0% 0 0% 0 0% 0 0% 0%
20230901 23.43 23.65 22.95 23.04 -1.79% 9917.39% 0% 2360426 0.5485 104.34 0.23 0% 0 0% 0 0% 0 0% 0%
20230831 23.05 23.51 22.84 23.46 2.71% 9999.99% 0% 3756989 0.8735 180.32 0.23 0% 0 0% 0 0% 0 0% 0%
20230830 22.28 25.61 22.19 22.84 6.63% 9830.43% 0% 7439299 1.7441 428.64 0.23 0% 0 0% 0 0% 0 0% 0%
20230829 19.53 21.87 19.43 21.42 9.96% 9999.99% 0% 3049408 0.6428 253.52 0.21 0% 0 0% 0 0% 0 0% 0%
20230828 20.42 20.8 19.4 19.48 0.57% 9640% 0% 946653 0.1883 91.87 0.2 0% 0 0% 0 0% 0 0% 0%
20230825 20.2 20.2 19.22 19.37 -4.11% 9585% 0% 981683 0.1933 97.83 0.2 0% 0 0% 0 0% 0 0% 0%
20230824 20.02 20.55 19.7 20.2 0.9% 9999.99% 0% 955153 0.1926 91.55 0.2 0% 0 0% 0 0% 0 0% 0%
20230823 20.65 20.69 19.93 20.02 -2.82% 9910% 0% 665486 0.1344 62.35 0.2 0% 0 0% 0 0% 0 0% 0%
20230822 20.24 20.72 19.9 20.6 1.78% 9999.99% 0% 767427 0.1559 70.06 0.2 0% 0 0% 0 0% 0 0% 0%
20230821 20.16 20.94 20.16 20.24 -1.6% 9999.99% 0% 568040 0.1162 52.12 0.2 0% 0 0% 0 0% 0 0% 0%
20230818 20.85 21.55 20.57 20.57 -1.34% 9695.24% 0% 680271 0.1443 56.06 0.21 0% 0 0% 0 0% 0 0% 0%
20230817 20.42 21.08 20.29 20.85 0.29% 9828.57% 0% 786299 0.1636 56.44 0.21 0% 0 0% 0 0% 0 0% 0%
20230816 20.95 21.2 20.63 20.79 -1.47% 9800% 0% 794673 0.1657 53.58 0.21 0% 0 0% 0 0% 0 0% 0%
20230815 21.6 21.6 20.8 21.1 -0.33% 9947.62% 0% 887648 0.1868 60.92 0.21 0% 0 0% 0 0% 0 0% 0%
20230814 20.78 21.29 20.6 21.17 1.2% 9980.95% 0% 930295 0.1952 61.3 0.21 0% 0 0% 0 0% 0 0% 0%
20230811 21.87 21.93 20.88 20.92 -3.95% 9861.9% 0% 1465568 0.3096 89.96 0.21 0% 0 0% 0 0% 0 0% 0%
20230810 22.05 22.16 21.45 21.78 -1.71% 9800% 0% 872298 0.1895 53.23 0.22 0% 0 0% 0 0% 0 0% 0%
20230809 22.61 22.7 22.16 22.16 -3.15% 9972.73% 0% 817121 0.183 47.95 0.22 0% 0 0% 0 0% 0 0% 0%
20230808 22.81 23.2 22.65 22.88 -0.13% 9847.83% 0% 735194 0.1681 44.52 0.23 0% 0 0% 0 0% 0 0% 0%
20230807 22.46 23.49 22.2 22.91 2% 9860.87% 0% 1966413 0.4525 112.15 0.23 0% 0 0% 0 0% 0 0% 0%
20230804 21.44 22.68 21.44 22.46 4.76% 9999.99% 0% 2122306 0.4736 124.86 0.22 0% 0 0% 0 0% 0 0% 0%
20230803 21.78 22.05 21.2 21.44 -2.23% 9645.45% 0% 1641126 0.3529 101.15 0.22 0% 0 0% 0 0% 0 0% 0%
20230802 22.18 22.58 21.8 21.93 -1.13% 9868.18% 0% 700311 0.1538 46.06 0.22 0% 0 0% 0 0% 0 0% 0%
20230801 22.62 22.84 21.77 22.18 -2.16% 9981.82% 0% 1460951 0.3229 96.55 0.22 0% 0 0% 0 0% 0 0% 0%
20230731 21.45 22.67 21.05 22.67 5.69% 9999.99% 0% 2079741 0.4622 143.97 0.22 0% 0 0% 0 0% 0 0% 0%
20230728 22.37 22.37 21 21.45 -0.88% 9999.99% 0% 1688318 0.3611 118.24 0.21 0% 0 0% 0 0% 0 0% 0%
20230727 22.16 22.16 21.3 21.64 -2.13% 9736.36% 0% 2027220 0.438 143.63 0.22 0% 0 0% 0 0% 0 0% 0%
20230726 22.62 22.76 21.82 22.11 -2.04% 9950% 0% 1275047 0.2836 93.75 0.22 0% 0 0% 0 0% 0 0% 0%
20230725 22.9 22.96 21.97 22.57 1.17% 9999.99% 0% 1868712 0.4191 133.91 0.22 0% 0 0% 0 0% 0 0% 0%
20230724 22.46 23 22.15 22.31 -0.49% 9999.99% 0% 961405 0.2156 69.05 0.22 0% 0 0% 0 0% 0 0% 0%
20230721 22.67 22.77 22.15 22.42 -0.36% 9999.99% 0% 747665 0.1681 51.25 0.22 0% 0 0% 0 0% 0 0% 0%
20230720 23.89 23.89 22.49 22.5 -3.27% 9682.61% 0% 892691 0.2042 59.74 0.23 0% 0 0% 0 0% 0 0% 0%
20230719 23.5 23.69 23.12 23.26 -0.89% 9999.99% 0% 665266 0.1553 44.31 0.23 0% 0 0% 0 0% 0 0% 0%
20230718 23.66 24.25 23.37 23.47 -0.76% 9679.17% 0% 697370 0.1655 40.49 0.24 0% 0 0% 0 0% 0 0% 0%
20230717 24.48 24.48 23.43 23.65 -2.75% 9754.17% 0% 1064811 0.2525 54.88 0.24 0% 0 0% 0 0% 0 0% 0%
20230714 24.22 24.59 23.66 24.32 0.41% 9999.99% 0% 1315397 0.3177 56.9 0.24 0% 0 0% 0 0% 0 0% 0%
20230713 23.38 24.48 23.23 24.22 4.89% 9991.67% 0% 1701523 0.4083 69.3 0.24 0% 0 0% 0 0% 0 0% 0%
20230712 23.77 23.97 23.05 23.09 -3.15% 9939.13% 0% 1617898 0.3793 64.72 0.23 0% 0 0% 0 0% 0 0% 0%
20230711 23.68 24.38 23.39 23.84 0.34% 9833.33% 0% 1766678 0.4199 66.69 0.24 0% 0 0% 0 0% 0 0% 0%
20230710 24.73 25.05 23.59 23.76 -3.22% 9800% 0% 1538087 0.3674 57.92 0.24 0% 0 0% 0 0% 0 0% 0%
20230707 24.42 24.92 23.96 24.55 0% 9999.99% 0% 1173809 0.2861 40.48 0.24 0% 0 0% 0 0% 0 0% 0%
20230706 24.66 25.1 24.4 24.55 -0.32% 9720% 0% 1175700 0.2895 37.19 0.25 0% 0 0% 0 0% 0 0% 0%
20230705 24.34 25.66 24.05 24.63 1.19% 9752% 0% 2818539 0.7034 86.71 0.25 0% 0 0% 0 0% 0 0% 0%
20230704 23.78 25.2 23.66 24.34 2.66% 9999.99% 0% 2689621 0.6556 65.59 0.24 0% 0 0% 0 0% 0 0% 0%
20230703 25.44 25.44 23.6 23.71 -6.02% 9779.17% 0% 5153374 1.2462 108.97 0.24 0% 0 0% 0 0% 0 0% 0%
20230630 25.85 25.94 24.51 25.23 -2.4% 9992% 0% 2251464 0.5662 51.8 0.25 0% 0 0% 0 0% 0 0% 0%
20230629 25.33 26.3 25 25.85 1.69% 9842.31% 0% 1844490 0.4746 42.8 0.26 0% 0 0% 0 0% 0 0% 0%
20230628 26.25 26.47 24.76 25.42 -2.31% 9999.99% 0% 2225777 0.5634 50.67 0.25 0% 0 0% 0 0% 0 0% 0%
20230627 26.23 26.45 25.65 26.02 -3.31% 9907.69% 0% 2820996 0.7351 64.36 0.26 0% 0 0% 0 0% 0 0% 0%
20230626 25.75 27.25 25.13 26.91 4.71% 9999.99% 0% 4202365 1.1063 96.62 0.26 0% 0 0% 0 0% 0 0% 0%
20230621 27.39 27.39 25.61 25.7 -5.72% 9784.62% 0% 2741788 0.7141 65.08 0.26 0% 0 0% 0 0% 0 0% 0%
20230620 27.6 27.72 27 27.33 -1.3% 9999.99% 0% 3331783 0.9107 83.44 0.27 0% 0 0% 0 0% 0 0% 0%
20230619 26.31 28.36 25.52 27.69 4.18% 9999.99% 0% 8535196 2.2884 208.45 0.27 0% 0 0% 0 0% 0 0% 0%
20230616 23.53 27.08 23.18 26.58 14.08% 9999.99% 0% 8273366 2.1218 199.57 0.26 0% 0 0% 0 0% 0 0% 0%
20230615 23.75 24.28 23.13 23.3 -1.81% 9608.33% 0% 3274392 0.7697 84.68 0.24 0% 0 0% 0 0% 0 0% 0%
20230614 22.8 23.73 22.56 23.73 3.17% 9999.99% 0% 3497554 0.8108 89.3 0.23 0% 0 0% 0 0% 0 0% 0%
20230613 22.83 23.5 22.44 23 -0.56% 9900% 0% 2742583 0.6236 67.54 0.23 0% 0 0% 0 0% 0 0% 0%
20230612 22.75 23.48 22.44 23.13 2.57% 9956.52% 0% 3817131 0.8772 93.55 0.23 0% 0 0% 0 0% 0 0% 0%
20230609 21.98 22.68 21.5 22.55 3.35% 9999.99% 0% 3273735 0.7276 73.4 0.22 0% 0 0% 0 0% 0 0% 0%
20230608 21.8 22.16 21.43 21.82 -0.27% 9818.18% 0% 2763203 0.6019 50.59 0.22 0% 0 0% 0 0% 0 0% 0%
20230607 22.27 22.68 21.86 21.88 -1.75% 9845.45% 0% 2780030 0.6138 51.47 0.22 0% 0 0% 0 0% 0 0% 0%
20230606 23.05 23.44 22.1 22.27 -4.83% 9582.61% 0% 3812106 0.8623 68.69 0.23 0% 0 0% 0 0% 0 0% 0%
20230605 21.38 24.16 21.38 23.4 7% 9999.99% 0% 8295967 1.9357 150.14 0.23 0% 0 0% 0 0% 0 0% 0%
20230602 22.05 22.58 21.8 21.87 -0.23% 9840.91% 0% 2409292 0.5306 46.34 0.22 0% 0 0% 0 0% 0 0% 0%
20230601 22.59 22.84 21.92 21.92 -2.36% 9863.64% 0% 3431447 0.7688 65.88 0.22 0% 0 0% 0 0% 0 0% 0%
20230531 21.93 23.18 21.93 22.45 1.45% 9660.87% 0% 4274541 0.9695 82.39 0.23 0% 0 0% 0 0% 0 0% 0%
20230530 21.8 22.47 21.62 22.13 1.05% 9959.09% 0% 3555698 0.7865 68.51 0.22 0% 0 0% 0 0% 0 0% 0%
20230529 22.78 23.18 21.8 21.9 -4.91% 9854.55% 0% 6343317 1.4188 124.89 0.22 0% 0 0% 0 0% 0 0% 0%
20230526 21.07 24.99 20.85 23.03 10.46% 9495.83% 0% 11639410 2.7444 250.88 0.24 0% 0 0% 0 0% 0 0% 0%
20230525 20.95 21.29 20.26 20.85 -0.9% 9828.57% 0% 3179849 0.6588 74.58 0.21 0% 0 0% 0 0% 0 0% 0%
20230524 20.9 21.55 19.95 21.04 -0.52% 9919.05% 0% 6119617 1.2737 149.84 0.21 0% 0 0% 0 0% 0 0% 0%
20230523 20.07 21.24 19.58 21.15 5.38% 9971.43% 0% 6442789 1.3248 172.65 0.21 0% 0 0% 0 0% 0 0% 0%
20230522 20.1 20.23 19.8 20.07 -0.79% 9935% 0% 2575688 0.5152 72.91 0.2 0% 0 0% 0 0% 0 0% 0%
20230519 19.93 20.35 19.8 20.23 1.51% 9999.99% 0% 3089631 0.6218 77.72 0.2 0% 0 0% 0 0% 0 0% 0%
20230518 19.42 20.03 19.2 19.93 2.68% 9865% 0% 4493700 0.8841 111.36 0.2 0% 0 0% 0 0% 0 0% 0%
20230517 18.86 19.73 18.55 19.41 2.7% 9999.99% 0% 4224274 0.8194 104.14 0.19 0% 0 0% 0 0% 0 0% 0%
20230516 18.8 19.36 18.65 18.9 -0.79% 9847.37% 0% 3464905 0.6586 81.71 0.19 0% 0 0% 0 0% 0 0% 0%
20230515 17.99 19.46 17.86 19.05 6.42% 9926.32% 0% 5328612 1.0059 117.24 0.19 0% 0 0% 0 0% 0 0% 0%
20230510 16.93 17.49 16.68 16.88 -0.76% 9829.41% 0% 3559998 0.6003 66.1 0.17 0% 0 0% 0 0% 0 0% 0%
20230509 17.15 17.43 16.9 17.01 -2.58% 9905.88% 0% 1895347 0.3244 31.82 0.17 0% 0 0% 0 0% 0 0% 0%
20230508 17.29 17.8 17.04 17.46 1.69% 9999.99% 0% 2626120 0.4593 38.4 0.17 0% 0 0% 0 0% 0 0% 0%
20230505 17.36 17.58 16.9 17.17 -1.6% 9999.99% 0% 4097487 0.7056 56.87 0.17 0% 0 0% 0 0% 0 0% 0%
20230504 19.72 19.72 17.3 17.45 -11.29% 9594.44% 0% 7720796 1.3934 106.31 0.18 0% 0 0% 0 0% 0 0% 0%
20230428 19.29 19.88 18.92 19.67 3.09% 9735% 0% 2664525 0.5224 38.54 0.2 0% 0 0% 0 0% 0 0% 0%
20230427 19.57 19.97 18.87 19.08 -1.9% 9942.11% 0% 3901905 0.7492 49.35 0.19 0% 0 0% 0 0% 0 0% 0%
20230426 20.36 20.36 18.94 19.45 -3.81% 9625% 0% 5054095 0.9914 58.37 0.2 0% 0 0% 0 0% 0 0% 0%
20230425 21.55 21.55 19.92 20.22 -5.87% 9528.57% 0% 5485702 1.1275 59.7 0.21 0% 0 0% 0 0% 0 0% 0%
20230424 21.18 22.2 20.83 21.48 1.03% 9663.64% 0% 6170908 1.3335 67.4 0.22 0% 0 0% 0 0% 0 0% 0%
20230421 23.04 23.04 20.9 21.26 -8.28% 9563.64% 0% 7937056 1.7229 87.37 0.22 0% 0 0% 0 0% 0 0% 0%
20230420 20.9 23.39 20.9 23.18 10.8% 9999.99% 0% 9205994 2.0647 107.48 0.22 0% 0 0% 0 0% 0 0% 0%
20230419 21 21.53 20.71 20.92 -1.74% 9861.9% 0% 4192008 0.8834 45.77 0.21 0% 0 0% 0 0% 0 0% 0%
20230418 21 21.57 20.69 21.29 1.33% 9999.99% 0% 6474992 1.3669 65.78 0.21 0% 0 0% 0 0% 0 0% 0%
20230417 22.01 22.33 20.71 21.01 -6.25% 9904.76% 0% 8543665 1.8168 90.57 0.21 0% 0 0% 0 0% 0 0% 0%
20230414 22.55 23.47 21.05 22.41 -0.44% 9999.99% 0% 9442717 2.1034 112.3 0.22 0% 0 0% 0 0% 0 0% 0%
20230413 21.59 23.17 21.38 22.51 3.78% 9999.99% 0% 11290480 2.5347 147.07 0.22 0% 0 0% 0 0% 0 0% 0%
20230412 19.81 22 19.3 21.69 8.29% 9999.99% 0% 13718299 2.852 186.84 0.21 0% 0 0% 0 0% 0 0% 0%
20230411 19.69 20.63 19.05 20.03 4.98% 9915% 0% 10255465 2.0348 156.7 0.2 0% 0 0% 0 0% 0 0% 0%
20230410 19.45 19.9 18.84 19.08 -2.2% 9942.11% 0% 6410122 1.2356 106.42 0.19 0% 0 0% 0 0% 0 0% 0%
20230407 19.47 19.91 19.06 19.51 0.26% 9999.99% 0% 6412827 1.247 109.45 0.19 0% 0 0% 0 0% 0 0% 0%
20230406 18.9 20.35 18.76 19.46 2.69% 9630% 0% 10480109 2.059 186.11 0.2 0% 0 0% 0 0% 0 0% 0%
20230404 17.43 20 17.04 18.95 9.54% 9873.68% 0% 12238789 2.2818 239.66 0.19 0% 0 0% 0 0% 0 0% 0%
20230403 16.82 17.45 16.66 17.3 4.09% 9999.99% 0% 3721413 0.6403 81.2 0.17 0% 0 0% 0 0% 0 0% 0%
20230331 16.61 16.83 16.48 16.62 0.06% 9676.47% 0% 3252349 0.541 68.98 0.17 0% 0 0% 0 0% 0 0% 0%
20230330 17.07 17.07 16.46 16.61 -2.18% 9670.59% 0% 3952386 0.66 79.34 0.17 0% 0 0% 0 0% 0 0% 0%
20230329 16.96 17.38 16.76 16.98 -0.41% 9888.24% 0% 3563560 0.607 74.16 0.17 0% 0 0% 0 0% 0 0% 0%
20230328 17.34 17.65 17.01 17.05 -0.7% 9929.41% 0% 3479148 0.5996 71.78 0.17 0% 0 0% 0 0% 0 0% 0%
20230327 17.55 17.88 17.03 17.17 -0.81% 9999.99% 0% 3604554 0.6279 76.3 0.17 0% 0 0% 0 0% 0 0% 0%
20230324 18.08 18.3 17.22 17.31 -3.78% 9516.67% 0% 5876058 1.0339 127.42 0.18 0% 0 0% 0 0% 0 0% 0%
20230323 18.23 18.71 17.65 17.99 -0.39% 9894.44% 0% 5010382 0.9062 119.47 0.18 0% 0 0% 0 0% 0 0% 0%
20230322 18.15 18.32 17.76 18.06 0.78% 9933.33% 0% 3191899 0.576 76.77 0.18 0% 0 0% 0 0% 0 0% 0%
20230321 17.52 18.07 17.14 17.92 2.81% 9855.56% 0% 3909730 0.6918 89.84 0.18 0% 0 0% 0 0% 0 0% 0%
20230320 17.8 17.8 17.29 17.43 -2.08% 9999.99% 0% 3394365 0.5935 75.05 0.17 0% 0 0% 0 0% 0 0% 0%
20230317 17.22 18.32 17.11 17.8 4.34% 9788.89% 0% 5524179 0.9802 117.75 0.18 0% 0 0% 0 0% 0 0% 0%
20230316 17.56 17.72 16.95 17.06 -3.23% 9935.29% 0% 3014116 0.5227 65.58 0.17 0% 0 0% 0 0% 0 0% 0%
20230315 17.71 18.35 17.33 17.63 0.74% 9694.44% 0% 4201786 0.7511 88.99 0.18 0% 0 0% 0 0% 0 0% 0%
20230314 17.6 17.86 17.2 17.5 -1.69% 9999.99% 0% 2557299 0.4468 49.55 0.17 0% 0 0% 0 0% 0 0% 0%
20230313 17.7 18.1 17.3 17.8 2.01% 9788.89% 0% 2725090 0.4822 53.56 0.18 0% 0 0% 0 0% 0 0% 0%
20230310 17.62 17.94 17.26 17.45 -1.97% 9594.44% 0% 2799717 0.4917 53.28 0.18 0% 0 0% 0 0% 0 0% 0%
20230309 17.56 18.06 17.38 17.8 1.83% 9788.89% 0% 3847504 0.6815 73.33 0.18 0% 0 0% 0 0% 0 0% 0%
20230308 16.94 17.77 16.93 17.48 3.19% 9611.11% 0% 4608707 0.8067 88.41 0.18 0% 0 0% 0 0% 0 0% 0%
20230307 17.83 17.87 16.78 16.94 -5.04% 9864.71% 0% 5506562 0.9486 104.42 0.17 0% 0 0% 0 0% 0 0% 0%
20230306 18.3 18.6 17.55 17.84 -3.04% 9811.11% 0% 5949411 1.0636 110.69 0.18 0% 0 0% 0 0% 0 0% 0%
20230303 18.58 19.1 18.09 18.4 -1.76% 9999.99% 0% 3690996 0.682 65 0.18 0% 0 0% 0 0% 0 0% 0%
20230302 18.61 19.38 18.46 18.73 -0.95% 9757.89% 0% 5449300 1.0331 95.23 0.19 0% 0 0% 0 0% 0 0% 0%
20230301 17.96 19.06 17.63 18.91 6.84% 9999.99% 0% 7520695 1.3911 119.9 0.18 0% 0 0% 0 0% 0 0% 0%
20230228 17.6 18.16 17.5 17.7 0.57% 9733.33% 0% 2816955 0.5011 44.02 0.18 0% 0 0% 0 0% 0 0% 0%
20230227 18.24 18.44 17.47 17.6 -3.88% 9677.78% 0% 4517620 0.8064 64 0.18 0% 0 0% 0 0% 0 0% 0%
20230224 18.42 18.89 18.11 18.31 -0.33% 9999.99% 0% 3605179 0.6648 44.93 0.18 0% 0 0% 0 0% 0 0% 0%
20230223 18.2 19 18.15 18.37 -0.49% 9999.99% 0% 3909387 0.7215 40.76 0.18 0% 0 0% 0 0% 0 0% 0%
20230222 18.16 18.82 18.09 18.46 1.88% 9999.99% 0% 4216848 0.7747 41.26 0.18 0% 0 0% 0 0% 0 0% 0%
20230221 19.49 20.27 18.06 18.12 -6.84% 9436.84% 0% 7836716 1.4808 78.79 0.19 0% 0 0% 0 0% 0 0% 0%
20230220 18.6 19.83 18.26 19.45 6.05% 9999.99% 0% 10101280 1.9303 103.43 0.19 0% 0 0% 0 0% 0 0% 0%
20230217 18.5 18.81 18.01 18.34 0.33% 9999.99% 0% 5445262 1.0005 54.57 0.18 0% 0 0% 0 0% 0 0% 0%
20230216 19.33 19.9 17.98 18.28 -6.73% 9521.05% 0% 9369840 1.7618 92.03 0.19 0% 0 0% 0 0% 0 0% 0%
20230215 19.63 20 19.31 19.6 -1.11% 9700% 0% 5906764 1.1617 65.19 0.2 0% 0 0% 0 0% 0 0% 0%
20230214 20.2 20.5 19.28 19.82 0.25% 9810% 0% 8648894 1.7072 100.27 0.2 0% 0 0% 0 0% 0 0% 0%
20230213 18.16 20.15 17.36 19.77 10.57% 9999.99% 0% 15757106 3.0013 192.22 0.19 0% 0 0% 0 0% 0 0% 0%
20230210 17 18.7 16.9 17.88 9.83% 9833.33% 0% 19751274 3.5576 272.97 0.18 0% 0 0% 0 0% 0 0% 0%
20230209 15.21 16.38 14.82 16.28 7.67% 9999.99% 0% 11299496 1.786 178.87 0.16 0% 0 0% 0 0% 0 0% 0%
20230208 15.56 15.74 14.9 15.12 -2.45% 9980% 0% 5309801 0.8072 90.21 0.15 0% 0 0% 0 0% 0 0% 0%
20230207 15.31 16.2 15.31 15.5 -0.51% 9587.5% 0% 8466095 1.3387 159.56 0.16 0% 0 0% 0 0% 0 0% 0%
20230206 15.07 15.87 14.88 15.58 2.5% 9999.99% 0% 10435342 1.6103 220.67 0.15 0% 0 0% 0 0% 0 0% 0%
20230203 13.7 15.32 13.7 15.2 10.14% 9999.99% 0% 12306815 1.8264 291.31 0.15 0% 0 0% 0 0% 0 0% 0%
20230202 13.49 13.82 13.49 13.8 2.3% 9757.14% 0% 3214903 0.4386 95.06 0.14 0% 0 0% 0 0% 0 0% 0%
20230201 13.23 13.57 13.22 13.49 1.97% 9999.99% 0% 2684233 0.3605 83.06 0.13 0% 0 0% 0 0% 0 0% 0%
20230131 13.13 13.42 12.98 13.23 0% 9999.99% 0% 2052763 0.2699 64.1 0.13 0% 0 0% 0 0% 0 0% 0%
20230130 13.36 13.6 13.18 13.23 -0.97% 9999.99% 0% 2732187 0.3648 87.67 0.13 0% 0 0% 0 0% 0 0% 0%
20230120 13.62 13.87 13.16 13.36 -1.4% 9999.99% 0% 3861029 0.5151 128.42 0.13 0% 0 0% 0 0% 0 0% 0%
20230119 12.51 13.57 12.38 13.55 8.31% 9999.99% 0% 5616280 0.7362 195.66 0.13 0% 0 0% 0 0% 0 0% 0%
20230118 12.49 12.59 12.31 12.51 0.4% 9999.99% 0% 1724248 0.2145 67.54 0.12 0% 0 0% 0 0% 0 0% 0%
20230117 12.41 12.67 12.29 12.46 0.32% 9484.62% 0% 1730786 0.2165 69.79 0.13 0% 0 0% 0 0% 0 0% 0%
20230116 11.78 12.53 11.73 12.42 5.43% 9999.99% 0% 3942247 0.4851 155.58 0.12 0% 0 0% 0 0% 0 0% 0%
20230113 11.9 11.98 11.72 11.78 -0.84% 9716.67% 0% 1090886 0.129 47.26 0.12 0% 0 0% 0 0% 0 0% 0%
20230112 11.81 12.03 11.81 11.88 0.59% 9800% 0% 991313 0.1181 42.22 0.12 0% 0 0% 0 0% 0 0% 0%
20230111 12.12 12.3 11.81 11.81 -2.15% 9741.67% 0% 1769772 0.2129 76.99 0.12 0% 0 0% 0 0% 0 0% 0%
20230110 11.94 12.25 11.94 12.07 0.5% 9958.33% 0% 1377593 0.1671 62.58 0.12 0% 0 0% 0 0% 0 0% 0%
20230109 11.9 12.19 11.9 12.01 1.01% 9908.33% 0% 1931623 0.2333 90.99 0.12 0% 0 0% 0 0% 0 0% 0%
20230106 11.95 12.07 11.85 11.89 -0.59% 9808.33% 0% 1317904 0.1578 65.7 0.12 0% 0 0% 0 0% 0 0% 0%
20230105 11.93 12.05 11.8 11.96 0.34% 9866.67% 0% 1446713 0.1724 75.54 0.12 0% 0 0% 0 0% 0 0% 0%
20230104 11.99 12.14 11.77 11.92 -0.58% 9833.33% 0% 1249335 0.1494 68.35 0.12 0% 0 0% 0 0% 0 0% 0%
20230103 11.5 12.07 11.41 11.99 4.44% 9891.67% 0% 1800187 0.2131 99.37 0.12 0% 0 0% 0 0% 0 0% 0%
20221230 11.55 11.59 11.43 11.48 0.09% 9999.99% 0% 752173 0.0864 31.01 0.11 0% 0 0% 0 0% 0 0% 0%
20221229 11.7 11.76 11.47 11.47 -2.05% 9458.33% 0% 1092059 0.1267 56.14 0.12 0% 0 0% 0 0% 0 0% 0%
20221228 11.79 11.88 11.6 11.71 -1.68% 9658.33% 0% 1026811 0.1203 53.99 0.12 0% 0 0% 0 0% 0 0% 0%
20221227 11.97 11.97 11.71 11.91 0.34% 9825% 0% 989680 0.1173 49.46 0.12 0% 0 0% 0 0% 0 0% 0%
20221226 12.2 12.2 11.2 11.87 2.15% 9791.67% 0% 1238994 0.1472 59.45 0.12 0% 0 0% 0 0% 0 0% 0%
20221223 11.46 11.81 11.41 11.62 0.17% 9583.33% 0% 1009811 0.1175 43.58 0.12 0% 0 0% 0 0% 0 0% 0%
20221222 11.8 11.89 11.57 11.6 -0.51% 9566.67% 0% 899601 0.1055 37.24 0.12 0% 0 0% 0 0% 0 0% 0%
20221221 12.13 12.13 11.6 11.66 -2.18% 9616.67% 0% 998877 0.1174 39.65 0.12 0% 0 0% 0 0% 0 0% 0%
20221220 11.86 12.08 11.76 11.92 0.93% 9833.33% 0% 959960 0.1146 36.62 0.12 0% 0 0% 0 0% 0 0% 0%
20221219 12.11 12.16 11.76 11.81 -2.88% 9741.67% 0% 1455326 0.1734 51.29 0.12 0% 0 0% 0 0% 0 0% 0%
20221216 12.43 12.5 12.12 12.16 -2.72% 9999.99% 0% 1929894 0.236 69.62 0.12 0% 0 0% 0 0% 0 0% 0%
20221215 12.32 12.65 12.2 12.5 0.97% 9515.38% 0% 1541448 0.1927 56.75 0.13 0% 0 0% 0 0% 0 0% 0%
20221214 12.51 12.69 12.32 12.38 0.9% 9999.99% 0% 1770258 0.2209 28.68 0.12 0% 0 0% 0 0% 0 0% 0%
20221213 12.7 12.75 12.24 12.27 -2.93% 9999.99% 0% 1942743 0.241 68.6 0.12 0% 0 0% 0 0% 0 0% 0%
20221212 12.3 12.72 12.11 12.64 2.85% 9999.99% 0% 2484093 0.3103 87.77 0.12 0% 0 0% 0 0% 0 0% 0%
20221209 12.24 12.46 12.2 12.29 0% 9999.99% 0% 1351587 0.1664 46.76 0.12 0% 0 0% 0 0% 0 0% 0%
20221208 12.45 12.48 12.27 12.29 -0.89% 9999.99% 0% 1851838 0.2288 61.23 0.12 0% 0 0% 0 0% 0 0% 0%
20221207 12.62 12.62 12.3 12.4 -1.74% 9999.99% 0% 2102638 0.2617 68.68 0.12 0% 0 0% 0 0% 0 0% 0%
20221206 12.7 12.92 12.57 12.62 -1.41% 9607.69% 0% 2779763 0.3528 83.42 0.13 0% 0 0% 0 0% 0 0% 0%
20221205 12.64 12.88 12.6 12.8 0.87% 9746.15% 0% 1984992 0.2529 55.47 0.13 0% 0 0% 0 0% 0 0% 0%
20221202 12.4 12.88 12.4 12.69 1.85% 9661.54% 0% 2248266 0.2852 59.63 0.13 0% 0 0% 0 0% 0 0% 0%
20221201 12.6 12.81 12.39 12.46 0.56% 9484.62% 0% 2447140 0.3081 56.26 0.13 0% 0 0% 0 0% 0 0% 0%
20221130 12.52 12.67 12.37 12.39 -0.96% 9999.99% 0% 1889978 0.2359 35.92 0.12 0% 0 0% 0 0% 0 0% 0%
20221129 12.35 12.63 12.32 12.51 1.46% 9999.99% 0% 1842565 0.2301 29.64 0.12 0% 0 0% 0 0% 0 0% 0%
20221128 12.45 12.66 12.16 12.33 -2.14% 9999.99% 0% 2790351 0.346 41.5 0.12 0% 0 0% 0 0% 0 0% 0%
20221125 12.89 12.98 12.53 12.6 -2.4% 9592.31% 0% 3092879 0.3928 47.1 0.13 0% 0 0% 0 0% 0 0% 0%
20221124 13.15 13.24 12.84 12.91 -0.77% 9830.77% 0% 2221529 0.2886 33.73 0.13 0% 0 0% 0 0% 0 0% 0%
20221123 13.79 13.79 12.75 13.01 -5.17% 9907.69% 0% 4883741 0.64 75.17 0.13 0% 0 0% 0 0% 0 0% 0%
20221122 14.01 14.33 13.57 13.72 -2.35% 9700% 0% 4652536 0.6489 80.56 0.14 0% 0 0% 0 0% 0 0% 0%
20221121 14.05 14.4 13.81 14.05 -1.54% 9935.71% 0% 3055873 0.4273 55.95 0.14 0% 0 0% 0 0% 0 0% 0%
20221118 14.84 14.86 14.13 14.27 -2.19% 9413.33% 0% 5643667 0.8199 109.19 0.15 0% 0 0% 0 0% 0 0% 0%
20221117 13.93 14.6 13.2 14.59 5.57% 9999.99% 0% 9851458 1.3618 192.57 0.14 0% 0 0% 0 0% 0 0% 0%
20221116 14.6 15.35 13.66 13.82 -4.36% 9771.43% 0% 9746635 1.3946 227.53 0.14 0% 0 0% 0 0% 0 0% 0%
20221115 13.25 14.55 13.25 14.45 9.06% 9999.99% 0% 4957480 0.6989 129.02 0.14 0% 0 0% 0 0% 0 0% 0%
20221114 13.42 13.53 13.09 13.25 0.53% 9999.99% 0% 1695907 0.2253 43.99 0.13 0% 0 0% 0 0% 0 0% 0%
20221111 13.58 13.82 13.16 13.18 0.15% 9314.29% 0% 2861581 0.3867 74.83 0.14 0% 0 0% 0 0% 0 0% 0%
20221110 13.45 13.62 13.14 13.16 -2.16% 9999.99% 0% 1465371 0.195 39.76 0.13 0% 0 0% 0 0% 0 0% 0%
20221109 13.61 13.83 13.34 13.45 -0.81% 9507.14% 0% 1345648 0.1831 36.29 0.14 0% 0 0% 0 0% 0 0% 0%
20221108 13.72 13.75 13.42 13.56 -1.17% 9585.71% 0% 1756983 0.2381 45.62 0.14 0% 0 0% 0 0% 0 0% 0%
20221107 13.99 14.03 13.58 13.72 -1.15% 9700% 0% 1888442 0.2597 49.95 0.14 0% 0 0% 0 0% 0 0% 0%
20221104 13.91 14.17 13.81 13.88 -1.42% 9814.29% 0% 2814076 0.3931 77.06 0.14 0% 0 0% 0 0% 0 0% 0%
20221103 13.8 14.12 13.7 14.08 1.44% 9957.14% 0% 2622540 0.3661 76.07 0.14 0% 0 0% 0 0% 0 0% 0%
20221102 13.64 14.09 13.55 13.88 1.54% 9814.29% 0% 3116729 0.434 92.98 0.14 0% 0 0% 0 0% 0 0% 0%
20221101 13.21 13.73 13.03 13.67 4.83% 9999.99% 0% 3039232 0.4074 99.96 0.13 0% 0 0% 0 0% 0 0% 0%
20221031 12.32 13.39 12.32 13.04 4.99% 9930.77% 0% 2544990 0.3337 89.18 0.13 0% 0 0% 0 0% 0 0% 0%
20221028 12.95 13.18 12.29 12.42 -4.83% 9453.85% 0% 2080821 0.2652 73.73 0.13 0% 0 0% 0 0% 0 0% 0%
20221027 13 13.32 12.8 13.05 0.85% 9938.46% 0% 2336806 0.3062 88.24 0.13 0% 0 0% 0 0% 0 0% 0%
20221026 12.6 13.11 12.39 12.94 3.77% 9853.85% 0% 2143642 0.2765 82.36 0.13 0% 0 0% 0 0% 0 0% 0%
20221025 12.63 12.78 12.28 12.47 -1.19% 9999.99% 0% 1316647 0.1641 52.75 0.12 0% 0 0% 0 0% 0 0% 0%
20221024 12.68 12.99 12.49 12.62 -0.79% 9607.69% 0% 1953964 0.2493 82.87 0.13 0% 0 0% 0 0% 0 0% 0%
20221021 13.28 13.28 12.62 12.72 -0.78% 9684.62% 0% 1889972 0.2428 83.49 0.13 0% 0 0% 0 0% 0 0% 0%
20221020 12.4 13.25 12.3 12.82 2.56% 9761.54% 0% 2753621 0.3539 116.55 0.13 0% 0 0% 0 0% 0 0% 0%
20221019 12.76 12.76 12.4 12.5 -1.19% 9515.38% 0% 1381881 0.1734 55.22 0.13 0% 0 0% 0 0% 0 0% 0%
20221018 12.96 12.96 12.56 12.65 -1.33% 9630.77% 0% 1647765 0.2089 66.05 0.13 0% 0 0% 0 0% 0 0% 0%
20221017 12.22 12.83 12.22 12.82 4.31% 9761.54% 0% 2240213 0.2839 91.78 0.13 0% 0 0% 0 0% 0 0% 0%
20220720 15 15.25 14.14 14.34 1.06% 9999.99% 0% 3791111 0.5497 156.43 0.14 0% 0 0% 0 0% 0 0% 0%
20220719 13.76 14.26 13.6 14.19 4.26% 9999.99% 0% 2517209 0.3529 109.22 0.14 0% 0 0% 0 0% 0 0% 0%
20220718 13.2 13.71 13.2 13.61 3.03% 9621.43% 0% 1437509 0.1946 60.82 0.14 0% 0 0% 0 0% 0 0% 0%
20220715 13.48 13.73 13.07 13.21 -1.42% 9999.99% 0% 1781217 0.2387 71.29 0.13 0% 0 0% 0 0% 0 0% 0%
20220714 13.18 13.57 13.11 13.4 1.28% 9999.99% 0% 1196937 0.1603 46.64 0.13 0% 0 0% 0 0% 0 0% 0%
20220713 13.28 13.45 13.1 13.23 0.08% 9999.99% 0% 1173868 0.1555 42.82 0.13 0% 0 0% 0 0% 0 0% 0%
20220712 13.49 13.7 13.17 13.22 -3.15% 9999.99% 0% 1563904 0.2081 52.69 0.13 0% 0 0% 0 0% 0 0% 0%
20220711 13.86 13.87 13.42 13.65 -1.52% 9650% 0% 1441622 0.1956 47.31 0.14 0% 0 0% 0 0% 0 0% 0%
20220708 13.75 14.48 13.65 13.86 1.24% 9800% 0% 2232121 0.3141 73.74 0.14 0% 0 0% 0 0% 0 0% 0%
20220707 14.11 14.11 13.6 13.69 -2.21% 9678.57% 0% 1946420 0.268 61.23 0.14 0% 0 0% 0 0% 0 0% 0%
20220706 13.84 14.32 13.8 14 0.36% 9900% 0% 1555773 0.2193 48.65 0.14 0% 0 0% 0 0% 0 0% 0%
20220705 14.13 14.31 13.65 13.95 -1.76% 9864.29% 0% 2039490 0.2839 58.96 0.14 0% 0 0% 0 0% 0 0% 0%
20220704 14.5 14.5 14 14.2 -2.74% 9999.99% 0% 2276119 0.3226 66.89 0.14 0% 0 0% 0 0% 0 0% 0%
20220701 14.73 14.82 14.33 14.6 -0.88% 9633.33% 0% 2240331 0.3266 66.2 0.15 0% 0 0% 0 0% 0 0% 0%
20220630 14.5 14.95 14.5 14.73 1.45% 9720% 0% 2010405 0.2963 57.38 0.15 0% 0 0% 0 0% 0 0% 0%
20220629 15.1 15.38 14.51 14.52 -4.22% 9580% 0% 2768935 0.4123 75.56 0.15 0% 0 0% 0 0% 0 0% 0%
20220628 15.15 15.25 14.66 15.16 0.86% 9999.99% 0% 2510868 0.3758 68 0.15 0% 0 0% 0 0% 0 0% 0%
20220627 15.2 15.32 14.92 15.03 -0.2% 9920% 0% 1943814 0.2926 51.83 0.15 0% 0 0% 0 0% 0 0% 0%
20220624 15 15.34 14.95 15.06 0.67% 9940% 0% 2426764 0.3683 61.87 0.15 0% 0 0% 0 0% 0 0% 0%
20220623 14.3 15.12 14.29 14.96 4.54% 9873.33% 0% 2563683 0.3771 60.96 0.15 0% 0 0% 0 0% 0 0% 0%
20220622 14.79 14.99 14.31 14.31 -4.73% 9440% 0% 3510348 0.5125 77.53 0.15 0% 0 0% 0 0% 0 0% 0%
20220621 15.15 15.15 14.6 15.02 -0.6% 9913.33% 0% 1929190 0.2872 40.11 0.15 0% 0 0% 0 0% 0 0% 0%
20220620 15.31 15.44 15.01 15.11 -1.31% 9973.33% 0% 2694601 0.4099 48.74 0.15 0% 0 0% 0 0% 0 0% 0%
20220617 15.19 15.55 15 15.31 0.33% 9999.99% 0% 2968344 0.4535 40.89 0.15 0% 0 0% 0 0% 0 0% 0%
20220616 15 15.77 14.81 15.26 3.81% 9999.99% 0% 3950631 0.6057 47.99 0.15 0% 0 0% 0 0% 0 0% 0%
20220615 14.83 15.3 14.7 14.7 -0.14% 9700% 0% 3291383 0.4924 38.48 0.15 0% 0 0% 0 0% 0 0% 0%
20220614 15 15 14.2 14.72 -1.93% 9713.33% 0% 3535353 0.5137 40.09 0.15 0% 0 0% 0 0% 0 0% 0%
20220613 15.39 15.49 14.91 15.01 -0.46% 9906.67% 0% 3733768 0.5662 44.98 0.15 0% 0 0% 0 0% 0 0% 0%
20220610 15 15.46 14.86 15.08 1.55% 9953.33% 0% 3648717 0.553 45.19 0.15 0% 0 0% 0 0% 0 0% 0%
20220609 15.9 15.9 14.85 14.85 -7.25% 9800% 0% 5128446 0.7771 65.57 0.15 0% 0 0% 0 0% 0 0% 0%
20220608 15.91 16.34 15.6 16.01 1.59% 9906.25% 0% 6170838 0.9858 86.74 0.16 0% 0 0% 0 0% 0 0% 0%
20220607 16.42 17.1 15.53 15.76 -4.48% 9750% 0% 8716133 1.3986 128.68 0.16 0% 0 0% 0 0% 0 0% 0%
20220606 16.99 17.81 16.23 16.5 -0.12% 9605.88% 0% 17594655 2.9995 310.72 0.17 0% 0 0% 0 0% 0 0% 0%
20220602 13.62 16.52 13.62 16.52 19.97% 9999.99% 0% 12330425 1.9599 273.9 0.16 0% 0 0% 0 0% 0 0% 0%
20220601 13.15 14.18 13.11 13.77 4.71% 9735.71% 0% 3986957 0.5489 100.65 0.14 0% 0 0% 0 0% 0 0% 0%
20220531 12.33 13.51 12.2 13.15 6.56% 9999.99% 0% 3541894 0.4586 91.7 0.13 0% 0 0% 0 0% 0 0% 0%
20220530 12.34 12.41 11.96 12.34 0.08% 9999.99% 0% 1819556 0.2216 44.53 0.12 0% 0 0% 0 0% 0 0% 0%
20220527 12.44 12.8 12.2 12.33 0.08% 9384.62% 0% 1845131 0.2308 44.25 0.13 0% 0 0% 0 0% 0 0% 0%
20220526 12.12 12.55 12.02 12.32 0.41% 9999.99% 0% 1379646 0.1695 32.28 0.12 0% 0 0% 0 0% 0 0% 0%
20220525 11.99 12.48 11.99 12.27 1.4% 9999.99% 0% 1496465 0.1836 33.68 0.12 0% 0 0% 0 0% 0 0% 0%
20220524 13.08 13.09 12 12.18 -6.74% 9269.23% 0% 1841777 0.2324 41.86 0.13 0% 0 0% 0 0% 0 0% 0%
20220523 12.78 13.08 12.6 13.06 1.87% 9946.15% 0% 1303243 0.1681 31.66 0.13 0% 0 0% 0 0% 0 0% 0%
20220520 12.63 13.31 12.57 12.82 1.42% 9761.54% 0% 3019563 0.3925 75.5 0.13 0% 0 0% 0 0% 0 0% 0%
20220519 12.1 12.75 12.09 12.64 1.85% 9623.08% 0% 1793518 0.2243 46.56 0.13 0% 0 0% 0 0% 0 0% 0%
20220518 12.18 12.45 12.08 12.41 1.89% 9999.99% 0% 1401653 0.1729 36.4 0.12 0% 0 0% 0 0% 0 0% 0%
20220517 12.08 12.45 11.72 12.18 1.75% 9999.99% 0% 2037196 0.2457 51.45 0.12 0% 0 0% 0 0% 0 0% 0%
20220516 12.24 12.71 11.9 11.97 -2.21% 9875% 0% 2409925 0.2953 64.93 0.12 0% 0 0% 0 0% 0 0% 0%
20220513 12.32 12.5 12.16 12.24 -0.81% 9999.99% 0% 856847 0.1056 25.09 0.12 0% 0 0% 0 0% 0 0% 0%
20220512 12.39 12.53 12.2 12.34 -0.72% 9999.99% 0% 1156770 0.1429 35.26 0.12 0% 0 0% 0 0% 0 0% 0%
20220511 12.12 12.8 12.1 12.43 2.05% 9461.54% 0% 1969420 0.2463 64.39 0.13 0% 0 0% 0 0% 0 0% 0%
20220510 11.89 12.65 11.63 12.18 2.61% 9999.99% 0% 1418464 0.1737 49.54 0.12 0% 0 0% 0 0% 0 0% 0%
20220509 11.78 12.15 11.78 11.87 0.25% 9791.67% 0% 920950 0.1102 32.16 0.12 0% 0 0% 0 0% 0 0% 0%
20220506 11.27 12.08 11.27 11.84 1.81% 9766.67% 0% 1667005 0.1959 58.04 0.12 0% 0 0% 0 0% 0 0% 0%
20220505 11.88 11.88 11.2 11.63 0.26% 9591.67% 0% 1837652 0.212 62.66 0.12 0% 0 0% 0 0% 0 0% 0%
20220429 10.95 11.66 10.95 11.6 6.72% 9999.99% 0% 2416303 0.2738 80.55 0.11 0% 0 0% 0 0% 0 0% 0%
20220428 10.88 11.24 10.73 10.87 -2.42% 9781.82% 0% 1148147 0.1258 38.69 0.11 0% 0 0% 0 0% 0 0% 0%
20220427 10.6 11.24 10.31 11.14 3.72% 9999.99% 0% 1728140 0.1865 57.81 0.11 0% 0 0% 0 0% 0 0% 0%
20220426 11.25 11.29 10.6 10.74 -3.24% 9663.64% 0% 1338194 0.1471 46.97 0.11 0% 0 0% 0 0% 0 0% 0%
20220425 12.35 12.35 11.1 11.1 -10.84% 9150% 0% 1872024 0.2181 70.53 0.12 0% 0 0% 0 0% 0 0% 0%
20220422 12.61 12.71 12.29 12.45 -0.64% 9476.92% 0% 1053228 0.1317 42.79 0.13 0% 0 0% 0 0% 0 0% 0%
20220421 12.95 13.31 12.45 12.53 -3.84% 9538.46% 0% 1581331 0.2036 64.28 0.13 0% 0 0% 0 0% 0 0% 0%
20220420 13.41 13.53 12.95 13.03 -1.88% 9923.08% 0% 1224078 0.1619 49.87 0.13 0% 0 0% 0 0% 0 0% 0%
20220419 13.78 14.04 13.23 13.28 -4.6% 9385.71% 0% 1904244 0.2583 78.55 0.14 0% 0 0% 0 0% 0 0% 0%
20220418 13.72 14.28 13.45 13.92 1.24% 9842.86% 0% 2047134 0.2862 86.79 0.14 0% 0 0% 0 0% 0 0% 0%
20220415 13.84 13.95 13.55 13.75 -1.79% 9721.43% 0% 1010930 0.1389 42.78 0.14 0% 0 0% 0 0% 0 0% 0%
20220414 14.08 14.42 13.56 14 0.07% 9900% 0% 1801790 0.252 74.03 0.14 0% 0 0% 0 0% 0 0% 0%
20220413 13.83 14.23 13.55 13.99 0.36% 9892.86% 0% 932489 0.1297 35.92 0.14 0% 0 0% 0 0% 0 0% 0%
20220412 13.45 13.98 13.45 13.94 2.27% 9857.14% 0% 981897 0.1349 33.83 0.14 0% 0 0% 0 0% 0 0% 0%
20220411 14.5 14.51 13.63 13.63 -6.45% 9635.71% 0% 1837610 0.256 52.43 0.14 0% 0 0% 0 0% 0 0% 0%
20220408 14.82 15.08 14.52 14.57 -2.87% 9613.33% 0% 1507258 0.2213 37.44 0.15 0% 0 0% 0 0% 0 0% 0%
20220407 14.78 15.49 14.41 15 0.94% 9900% 0% 2338108 0.3495 57.82 0.15 0% 0 0% 0 0% 0 0% 0%
20220401 15.18 15.39 14.97 15.03 -1.12% 9920% 0% 1367173 0.2068 33.86 0.15 0% 0 0% 0 0% 0 0% 0%
20220331 15.37 15.5 15.12 15.2 -2.19% 9999.99% 0% 1553939 0.2375 37.89 0.15 0% 0 0% 0 0% 0 0% 0%
20220330 15.52 15.64 15.2 15.54 1.24% 9999.99% 0% 1708611 0.2638 40.04 0.15 0% 0 0% 0 0% 0 0% 0%
20220329 16.19 16.29 15.31 15.35 -3.15% 9493.75% 0% 2197780 0.3442 50.65 0.16 0% 0 0% 0 0% 0 0% 0%
20220328 14.97 15.98 14.89 15.85 3.39% 9806.25% 0% 2577156 0.4003 57.33 0.16 0% 0 0% 0 0% 0 0% 0%
20220325 15.88 16.1 15.32 15.33 -4.19% 9481.25% 0% 2783092 0.4364 62.28 0.16 0% 0 0% 0 0% 0 0% 0%
20220324 16.99 17.2 15.95 16 -8.05% 9900% 0% 5812611 0.9428 135.01 0.16 0% 0 0% 0 0% 0 0% 0%
20220323 15.44 18.3 15.37 17.4 12.69% 9999.99% 0% 7101452 1.202 189.72 0.17 0% 0 0% 0 0% 0 0% 0%
20220322 16 16 15.21 15.44 -3.08% 9999.99% 0% 1753912 0.2707 49.01 0.15 0% 0 0% 0 0% 0 0% 0%
20220321 15.67 15.98 15.5 15.93 1.14% 9856.25% 0% 1421100 0.2242 40.66 0.16 0% 0 0% 0 0% 0 0% 0%
20220318 15.57 15.87 15.45 15.75 0.25% 9743.75% 0% 1216783 0.1902 34.67 0.16 0% 0 0% 0 0% 0 0% 0%
20220317 15.1 15.94 15.1 15.71 4.04% 9718.75% 0% 2792717 0.4381 77.34 0.16 0% 0 0% 0 0% 0 0% 0%
20220316 15.28 15.28 14.36 15.1 1.41% 9966.67% 0% 2584242 0.3839 72.58 0.15 0% 0 0% 0 0% 0 0% 0%
20220315 15.86 15.86 14.88 14.89 -6.12% 9826.67% 0% 3106664 0.472 92.19 0.15 0% 0 0% 0 0% 0 0% 0%
20220311 16.01 16.3 15.47 16.14 -0.92% 9987.5% 0% 2418493 0.3841 74.61 0.16 0% 0 0% 0 0% 0 0% 0%
20220310 16.45 16.89 16.06 16.29 0.74% 9999.99% 0% 2533633 0.4171 83.61 0.16 0% 0 0% 0 0% 0 0% 0%
20220309 16.73 16.95 15.61 16.17 -2.47% 9999.99% 0% 2085399 0.3403 66.36 0.16 0% 0 0% 0 0% 0 0% 0%
20220308 17.27 17.46 16.52 16.58 -4% 9652.94% 0% 2295921 0.3887 72.2 0.17 0% 0 0% 0 0% 0 0% 0%
20220307 17.65 17.7 17.16 17.27 -2.15% 9999.99% 0% 1705310 0.296 55.62 0.17 0% 0 0% 0 0% 0 0% 0%
20220304 17.9 18.34 17.64 17.65 -2.22% 9705.56% 0% 1906754 0.3417 58.43 0.18 0% 0 0% 0 0% 0 0% 0%
20220303 18.68 18.69 17.88 18.05 -2.49% 9927.78% 0% 2721106 0.493 84.72 0.18 0% 0 0% 0 0% 0 0% 0%
20220302 18.54 18.78 18.45 18.51 -1.59% 9642.11% 0% 1282272 0.2382 41.76 0.19 0% 0 0% 0 0% 0 0% 0%
20220301 19.14 19.39 18.54 18.81 -0.74% 9800% 0% 1669540 0.3146 51.87 0.19 0% 0 0% 0 0% 0 0% 0%
20220228 19.31 19.58 18.66 18.95 -2.22% 9873.68% 0% 2962933 0.5598 91.52 0.19 0% 0 0% 0 0% 0 0% 0%
20220225 19.5 19.76 19.29 19.38 0.94% 9590% 0% 1440011 0.2809 47.57 0.2 0% 0 0% 0 0% 0 0% 0%
20220224 19.56 20.09 19 19.2 -2.93% 9999.99% 0% 2742376 0.5339 89.98 0.19 0% 0 0% 0 0% 0 0% 0%
20220223 19.03 20.05 19.03 19.78 3.83% 9790% 0% 3110404 0.6151 101.13 0.2 0% 0 0% 0 0% 0 0% 0%
20220222 19.33 19.66 18.92 19.05 -3.15% 9926.32% 0% 2069042 0.3964 64.4 0.19 0% 0 0% 0 0% 0 0% 0%
20220221 18.8 20.36 18.6 19.67 5.24% 9735% 0% 4352456 0.8507 111.29 0.2 0% 0 0% 0 0% 0 0% 0%
20220218 18.33 18.83 18 18.69 1.63% 9999.99% 0% 1895575 0.3499 34.03 0.18 0% 0 0% 0 0% 0 0% 0%
20220217 18.41 19.06 18.3 18.39 -0.59% 9578.95% 0% 2529846 0.4712 37.53 0.19 0% 0 0% 0 0% 0 0% 0%
20220216 19.08 19.08 18.24 18.5 -1.39% 9999.99% 0% 3223573 0.5942 37.69 0.18 0% 0 0% 0 0% 0 0% 0%
20220215 18.42 19.21 18.42 18.76 2.23% 9773.68% 0% 2036666 0.3838 21.43 0.19 0% 0 0% 0 0% 0 0% 0%
20220214 18.52 18.99 18.24 18.35 -3.27% 9557.89% 0% 1950116 0.3619 17.71 0.19 0% 0 0% 0 0% 0 0% 0%
20220211 19.58 19.68 18.89 18.97 -4.72% 9884.21% 0% 1961057 0.3774 15.04 0.19 0% 0 0% 0 0% 0 0% 0%
20220210 20.57 20.88 19.45 19.91 -4.09% 9855% 0% 3817712 0.7611 25.62 0.2 0% 0 0% 0 0% 0 0% 0%
20220209 20.02 21.5 19.5 20.76 5.17% 9785.71% 0% 3441972 0.7075 19.62 0.21 0% 0 0% 0 0% 0 0% 0%
20211203 27.37 28.1 26.75 27.45 -0.04% 9999.99% 0% 6991586 1.9224 46.33 0.27 0% 0 0% 0 0% 0 0% 0%
20211202 30 30.51 27.46 27.46 -8.25% 9368.97% 0% 12237245 3.5159 76.98 0.29 0% 0 0% 0 0% 0 0% 0%
20211201 28.75 29.94 28.75 29.93 2.12% 9999.99% 0% 8928219 2.6263 51.73 0.29 0% 0 0% 0 0% 0 0% 0%
20211130 29.99 31.2 28.91 29.31 -0.31% 9670% 0% 12043833 3.64 68.08 0.3 0% 0 0% 0 0% 0 0% 0%
20211129 29.3 30.3 28.51 29.4 -2.16% 9999.99% 0% 9294227 2.7325 49.17 0.29 0% 0 0% 0 0% 0 0% 0%
20211126 29.79 30.9 29.1 30.05 0.84% 9916.67% 0% 9749741 2.9122 48.82 0.3 0% 0 0% 0 0% 0 0% 0%
20211125 30.63 32.32 29.3 29.8 -2.2% 9512.9% 0% 16502790 5.0547 78.13 0.31 0% 0 0% 0 0% 0 0% 0%
20211124 29.39 31.31 29.2 30.47 0.96% 9999.99% 0% 16561414 5.0012 74.06 0.3 0% 0 0% 0 0% 0 0% 0%
20211123 27.55 32.8 26.97 30.18 10.27% 9960% 0% 23940832 7.0821 98.37 0.3 0% 0 0% 0 0% 0 0% 0%
20211122 25.9 28.76 25.5 27.37 3.99% 9999.99% 0% 22655778 6.0615 83.89 0.27 0% 0 0% 0 0% 0 0% 0%
20211119 24.9 26.88 24.04 26.32 3.22% 9999.99% 0% 23894210 6.0714 78.34 0.25 0% 0 0% 0 0% 0 0% 0%
20211118 24.2 26.73 23.8 25.5 3.45% 9999.99% 0% 33903232 8.5962 91.56 0.25 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