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. 时代电气688187
    4. 返回上一页 刷新
股票代码（例：sh688187）       398条   (进入时代电气股票专站) 时代电气股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 39.91 40.06 39.6 39.78 0.25% 9845% 0% 2201828 0.8768 99.75 0.4 0% 0 0% 0 0% 0 0% 0%
20230927 39.8 40.56 39.67 39.68 -0.1% 9820% 0% 2315639 0.9248 102.27 0.4 0% 0 0% 0 0% 0 0% 0%
20230926 40.1 40.12 39.55 39.72 -0.77% 9830% 0% 1656689 0.6597 74.26 0.4 0% 0 0% 0 0% 0 0% 0%
20230925 40.35 40.35 39.77 40.03 -0.79% 9907.5% 0% 2311196 0.9247 100.85 0.4 0% 0 0% 0 0% 0 0% 0%
20230922 39.73 40.47 39.73 40.35 0.98% 9987.5% 0% 2300052 0.9254 101.21 0.4 0% 0 0% 0 0% 0 0% 0%
20230921 39.88 40.29 39.8 39.96 -0.3% 9890% 0% 1721787 0.6894 76.33 0.4 0% 0 0% 0 0% 0 0% 0%
20230920 40.69 40.7 40.08 40.08 -1.28% 9920% 0% 1409977 0.569 57.05 0.4 0% 0 0% 0 0% 0 0% 0%
20230919 40.99 41.14 40.12 40.6 -0.98% 9802.44% 0% 2248254 0.9112 87.09 0.41 0% 0 0% 0 0% 0 0% 0%
20230918 41.54 41.54 40.86 41 -0.77% 9900% 0% 1950298 0.801 74.14 0.41 0% 0 0% 0 0% 0 0% 0%
20230915 41.87 42 41.16 41.32 -0.63% 9738.1% 0% 1947854 0.8089 70.55 0.42 0% 0 0% 0 0% 0 0% 0%
20230914 43 43.1 41.36 41.58 -2.78% 9800% 0% 2807395 1.173 100.92 0.42 0% 0 0% 0 0% 0 0% 0%
20230913 42.7 43.03 42.48 42.77 -0.56% 9846.51% 0% 1844045 0.788 66.8 0.43 0% 0 0% 0 0% 0 0% 0%
20230912 42.76 43.27 42.4 43.01 0.21% 9902.33% 0% 2222162 0.953 74.43 0.43 0% 0 0% 0 0% 0 0% 0%
20230911 42.86 43.29 42.39 42.92 1.06% 9881.4% 0% 2064137 0.8851 64.4 0.43 0% 0 0% 0 0% 0 0% 0%
20230908 42.28 42.97 42.28 42.47 0.05% 9776.74% 0% 1947073 0.8296 55.88 0.43 0% 0 0% 0 0% 0 0% 0%
20230907 43.17 43.39 42.45 42.45 -1.71% 9772.09% 0% 3787949 1.6226 104.3 0.43 0% 0 0% 0 0% 0 0% 0%
20230906 43.6 43.76 42.81 43.19 -0.78% 9944.19% 0% 2415385 1.0447 65.9 0.43 0% 0 0% 0 0% 0 0% 0%
20230905 43.67 44.49 43.35 43.53 -1.05% 9793.18% 0% 2828155 1.2355 67.67 0.44 0% 0 0% 0 0% 0 0% 0%
20230904 44.25 44.66 43.95 43.99 -0.02% 9897.73% 0% 3231287 1.4314 78.79 0.44 0% 0 0% 0 0% 0 0% 0%
20230901 43.89 44.14 43.3 44 0.82% 9900% 0% 2168512 0.9507 53.78 0.44 0% 0 0% 0 0% 0 0% 0%
20230831 43.98 44.69 43.4 43.64 -1.16% 9818.18% 0% 2891701 1.2691 71.23 0.44 0% 0 0% 0 0% 0 0% 0%
20230830 43.85 44.6 43.39 44.15 1.54% 9934.09% 0% 3911916 1.7281 98.33 0.44 0% 0 0% 0 0% 0 0% 0%
20230829 41.89 43.87 41.89 43.48 3.8% 9999.99% 0% 4100389 1.7678 91.26 0.43 0% 0 0% 0 0% 0 0% 0%
20230828 44.15 44.99 41.82 41.89 1.28% 9641.86% 0% 4300912 1.8479 97.73 0.43 0% 0 0% 0 0% 0 0% 0%
20230825 42.33 42.63 41.22 41.36 -3.02% 9747.62% 0% 3415484 1.4282 93.02 0.42 0% 0 0% 0 0% 0 0% 0%
20230824 42.16 43.34 41.78 42.65 2.33% 9818.6% 0% 4541332 1.937 133.39 0.43 0% 0 0% 0 0% 0 0% 0%
20230823 40.69 42.48 40.53 41.68 5.68% 9823.81% 0% 8326571 3.4682 258.91 0.42 0% 0 0% 0 0% 0 0% 0%
20230822 38.66 39.62 38.14 39.44 2.44% 9999.99% 0% 2921132 1.1352 108.27 0.39 0% 0 0% 0 0% 0 0% 0%
20230821 39.13 39.74 38.5 38.5 -2.56% 9771.79% 0% 2528696 0.9926 97.58 0.39 0% 0 0% 0 0% 0 0% 0%
20230818 40.75 40.75 39.4 39.51 -1% 9777.5% 0% 2781228 1.1099 109.99 0.4 0% 0 0% 0 0% 0 0% 0%
20230817 39.48 40.29 39.03 39.91 0.76% 9877.5% 0% 2732107 1.0866 110.11 0.4 0% 0 0% 0 0% 0 0% 0%
20230816 40.21 40.5 39.53 39.61 -1.69% 9802.5% 0% 2671301 1.0644 109.25 0.4 0% 0 0% 0 0% 0 0% 0%
20230815 41.01 41.28 39.9 40.29 -1.95% 9972.5% 0% 3271522 1.3189 137.51 0.4 0% 0 0% 0 0% 0 0% 0%
20230814 41.8 41.8 40.55 41.09 -2% 9921.95% 0% 2506639 1.0281 108.78 0.41 0% 0 0% 0 0% 0 0% 0%
20230811 42.86 43.14 41.85 41.93 -2.28% 9883.33% 0% 1598687 0.6785 62.86 0.42 0% 0 0% 0 0% 0 0% 0%
20230810 43.09 43.45 42.53 42.91 -0.79% 9879.07% 0% 1805952 0.7733 53.52 0.43 0% 0 0% 0 0% 0 0% 0%
20230809 42.95 43.49 42.85 43.25 0.02% 9958.14% 0% 1099348 0.4751 33.07 0.43 0% 0 0% 0 0% 0 0% 0%
20230808 43.77 44.05 42.88 43.24 -1.95% 9955.81% 0% 1961784 0.8482 76.98 0.43 0% 0 0% 0 0% 0 0% 0%
20230807 44.53 44.86 44.17 44.65 -0.09% 9999.99% 0% 2061293 0.9153 82.41 0.44 0% 0 0% 0 0% 0 0% 0%
20230804 45 45.6 44.63 44.69 -0.87% 9831.11% 0% 1942225 0.8734 79.22 0.45 0% 0 0% 0 0% 0 0% 0%
20230803 44.27 45.39 44.27 45.08 1.05% 9917.78% 0% 2131679 0.9583 89.37 0.45 0% 0 0% 0 0% 0 0% 0%
20230802 44.43 44.96 44.12 44.61 -0.11% 9999.99% 0% 2054528 0.914 85.86 0.44 0% 0 0% 0 0% 0 0% 0%
20230801 44.81 44.93 44.33 44.66 -0.76% 9824.44% 0% 2509328 1.1186 107.27 0.45 0% 0 0% 0 0% 0 0% 0%
20230731 43.38 45.15 43.36 45 3.69% 9900% 0% 5284732 2.3549 231.93 0.45 0% 0 0% 0 0% 0 0% 0%
20230728 42.39 43.43 42.02 43.4 1.45% 9993.02% 0% 2064929 0.8837 98.9 0.43 0% 0 0% 0 0% 0 0% 0%
20230727 43 43.42 42.61 42.78 -0.23% 9848.84% 0% 1558354 0.6689 59.76 0.43 0% 0 0% 0 0% 0 0% 0%
20230726 42.8 43.59 42.6 42.88 0.26% 9872.09% 0% 1434168 0.6172 49.32 0.43 0% 0 0% 0 0% 0 0% 0%
20230725 41.91 42.9 41.81 42.77 2.74% 9999.99% 0% 2194968 0.9311 70.22 0.42 0% 0 0% 0 0% 0 0% 0%
20230724 42.02 42.12 41.45 41.63 -1.3% 9811.9% 0% 1997197 0.832 59.82 0.42 0% 0 0% 0 0% 0 0% 0%
20230721 42.18 42.49 42 42.18 0% 9942.86% 0% 1353096 0.571 39.4 0.42 0% 0 0% 0 0% 0 0% 0%
20230720 43.3 43.43 42.14 42.18 -2.09% 9709.3% 0% 2056916 0.8773 56.42 0.43 0% 0 0% 0 0% 0 0% 0%
20230719 43.03 43.65 42.97 43.08 -0.21% 9918.6% 0% 1590865 0.6881 42.49 0.43 0% 0 0% 0 0% 0 0% 0%
20230718 42.91 43.44 42.71 43.17 0.61% 9939.53% 0% 2045721 0.8843 50.41 0.43 0% 0 0% 0 0% 0 0% 0%
20230717 43.1 43.14 42.5 42.91 -0.97% 9879.07% 0% 2655427 1.1352 54.96 0.43 0% 0 0% 0 0% 0 0% 0%
20230714 44.4 44.7 43.12 43.33 -2.76% 9747.73% 0% 7096724 3.1021 141.63 0.44 0% 0 0% 0 0% 0 0% 0%
20230713 43.35 44.75 43.35 44.56 2.91% 9999.99% 0% 4513535 2 100.59 0.44 0% 0 0% 0 0% 0 0% 0%
20230712 43.9 44.32 43.17 43.3 -1.03% 9740.91% 0% 3179189 1.392 66.36 0.44 0% 0 0% 0 0% 0 0% 0%
20230711 43.3 44.05 43.1 43.75 1.51% 9843.18% 0% 3585244 1.5656 83.99 0.44 0% 0 0% 0 0% 0 0% 0%
20230710 43.51 44.15 42.76 43.1 -0.42% 9923.26% 0% 3273587 1.4155 68.57 0.43 0% 0 0% 0 0% 0 0% 0%
20230707 44.2 44.56 43.12 43.28 -2.19% 9736.36% 0% 3760326 1.642 79.33 0.44 0% 0 0% 0 0% 0 0% 0%
20230706 44.35 44.86 43.88 44.25 0.09% 9956.82% 0% 3483710 1.5399 85.22 0.44 0% 0 0% 0 0% 0 0% 0%
20230705 44.31 45.08 44.09 44.21 -0.56% 9724.44% 0% 4579014 2.0415 99.12 0.45 0% 0 0% 0 0% 0 0% 0%
20230704 42.85 46.15 42.53 44.46 3.93% 9780% 0% 8942865 3.988 231.53 0.45 0% 0 0% 0 0% 0 0% 0%
20230703 41.88 43.77 41.86 42.78 2.2% 9848.84% 0% 5523247 2.3765 163.23 0.43 0% 0 0% 0 0% 0 0% 0%
20230630 41.72 42.43 41.71 41.86 -0.02% 9866.67% 0% 2720016 1.1432 85.72 0.42 0% 0 0% 0 0% 0 0% 0%
20230629 41.15 42.6 41.15 41.87 0.99% 9869.05% 0% 2996224 1.2614 94.7 0.42 0% 0 0% 0 0% 0 0% 0%
20230628 41.3 41.66 40.8 41.46 0.68% 9999.99% 0% 2183789 0.9016 65.08 0.41 0% 0 0% 0 0% 0 0% 0%
20230627 40.87 41.43 40.68 41.18 1.15% 9943.9% 0% 2665091 1.0951 72.02 0.41 0% 0 0% 0 0% 0 0% 0%
20230626 41 41.5 40.43 40.71 -1.67% 9829.27% 0% 3257752 1.3334 83.54 0.41 0% 0 0% 0 0% 0 0% 0%
20230621 42.52 42.73 41.4 41.4 -2.22% 9757.14% 0% 3559200 1.4916 95.77 0.42 0% 0 0% 0 0% 0 0% 0%
20230620 42.77 43.1 42.27 42.34 -0.89% 9746.51% 0% 3489072 1.4848 95.92 0.43 0% 0 0% 0 0% 0 0% 0%
20230619 42.8 43.38 42.59 42.72 -0.02% 9834.88% 0% 2819724 1.2108 78.08 0.43 0% 0 0% 0 0% 0 0% 0%
20230616 42.7 43.18 42.31 42.73 0.75% 9837.21% 0% 3118419 1.3323 79.82 0.43 0% 0 0% 0 0% 0 0% 0%
20230615 41.65 42.54 41.45 42.41 1.92% 9997.62% 0% 2801518 1.1796 71.42 0.42 0% 0 0% 0 0% 0 0% 0%
20230614 41.99 42.15 41.61 41.61 -0.57% 9807.14% 0% 2636663 1.1041 62.17 0.42 0% 0 0% 0 0% 0 0% 0%
20230613 42.3 42.46 41.42 41.85 -1.44% 9864.29% 0% 4397735 1.8368 98.83 0.42 0% 0 0% 0 0% 0 0% 0%
20230612 43.65 43.83 41.58 42.46 -3.06% 9999.99% 0% 5284338 2.239 111.04 0.42 0% 0 0% 0 0% 0 0% 0%
20230609 42.15 43.8 42 43.8 3.91% 9999.99% 0% 4303112 1.8547 95.82 0.43 0% 0 0% 0 0% 0 0% 0%
20230608 42.5 42.51 41.9 42.15 -0.61% 9935.71% 0% 2419947 1.0208 56.06 0.42 0% 0 0% 0 0% 0 0% 0%
20230607 42.5 42.98 41.87 42.41 -0.16% 9997.62% 0% 3392610 1.438 78.35 0.42 0% 0 0% 0 0% 0 0% 0%
20230606 43.22 43.46 42.29 42.48 -1.26% 9779.07% 0% 3546832 1.5227 84.64 0.43 0% 0 0% 0 0% 0 0% 0%
20230605 44.5 44.96 42.97 43.02 -2.91% 9677.27% 0% 5440076 2.3714 130.84 0.44 0% 0 0% 0 0% 0 0% 0%
20230602 44.28 44.66 44.02 44.31 -0.09% 9970.45% 0% 2624820 1.1634 69.75 0.44 0% 0 0% 0 0% 0 0% 0%
20230601 45.92 46 43.96 44.35 -3.08% 9755.56% 0% 5422785 2.4154 114.81 0.45 0% 0 0% 0 0% 0 0% 0%
20230531 46.01 46.85 45.76 45.76 -1.82% 9847.83% 0% 4204977 1.9476 98.89 0.46 0% 0 0% 0 0% 0 0% 0%
20230530 43.75 46.9 43.68 46.61 6.2% 9999.99% 0% 7344853 3.3771 232.89 0.46 0% 0 0% 0 0% 0 0% 0%
20230529 44.9 45.01 43.45 43.89 -2.23% 9875% 0% 3045160 1.3423 113.01 0.44 0% 0 0% 0 0% 0 0% 0%
20230526 45.2 45.2 44.51 44.89 -0.42% 9875.56% 0% 1546865 0.6927 61.09 0.45 0% 0 0% 0 0% 0 0% 0%
20230525 44.8 45.15 44.38 45.08 0.67% 9917.78% 0% 2380268 1.064 87.46 0.45 0% 0 0% 0 0% 0 0% 0%
20230524 45.43 45.65 44.7 44.78 -1.15% 9851.11% 0% 2144326 0.9683 74.57 0.45 0% 0 0% 0 0% 0 0% 0%
20230523 46.44 46.8 45.3 45.3 -2.81% 9747.83% 0% 3313693 1.5131 114.68 0.46 0% 0 0% 0 0% 0 0% 0%
20230522 47.3 47.49 46.56 46.61 -1.38% 9817.02% 0% 1765466 0.8272 60.2 0.47 0% 0 0% 0 0% 0 0% 0%
20230519 47.27 47.58 46.56 47.26 0.28% 9955.32% 0% 2259853 1.0638 69.18 0.47 0% 0 0% 0 0% 0 0% 0%
20230518 47.13 47.4 46.53 47.13 0.32% 9927.66% 0% 2195392 1.0324 65.7 0.47 0% 0 0% 0 0% 0 0% 0%
20230517 46.8 47.44 46.04 46.98 1.03% 9895.74% 0% 2566743 1.2007 73.69 0.47 0% 0 0% 0 0% 0 0% 0%
20230516 46.54 47.28 46.34 46.5 -0.43% 9793.62% 0% 1463947 0.684 40.71 0.47 0% 0 0% 0 0% 0 0% 0%
20230515 45.7 46.71 45.52 46.7 1.63% 9999.99% 0% 1848703 0.8549 45.71 0.46 0% 0 0% 0 0% 0 0% 0%
20230510 48.2 48.49 47.04 47.45 -1.25% 9785.42% 0% 3057304 1.4599 61.1 0.48 0% 0 0% 0 0% 0 0% 0%
20230509 48.53 49.7 48 48.05 -0.52% 9706.12% 0% 3920947 1.9179 90.16 0.49 0% 0 0% 0 0% 0 0% 0%
20230508 48.39 48.85 47.94 48.3 -0.21% 9962.5% 0% 2515182 1.2134 57.38 0.48 0% 0 0% 0 0% 0 0% 0%
20230505 48.27 48.66 47.24 48.4 0.88% 9983.33% 0% 4449954 2.1391 96.91 0.48 0% 0 0% 0 0% 0 0% 0%
20230504 46.92 48.88 46.63 47.98 3.05% 9895.83% 0% 5229148 2.5109 117.87 0.48 0% 0 0% 0 0% 0 0% 0%
20230428 46.47 47.2 45.88 46.56 0.02% 9999.99% 0% 2900158 1.3459 66.79 0.46 0% 0 0% 0 0% 0 0% 0%
20230427 46.06 46.92 45.8 46.55 1.09% 9999.99% 0% 3306851 1.5345 72.34 0.46 0% 0 0% 0 0% 0 0% 0%
20230426 45.02 46.77 44.97 46.05 2.79% 9910.87% 0% 3259273 1.4987 67.81 0.46 0% 0 0% 0 0% 0 0% 0%
20230425 45.8 46.8 44.21 44.8 -2.82% 9855.56% 0% 5163878 2.3274 105.93 0.45 0% 0 0% 0 0% 0 0% 0%
20230424 47.6 47.69 45.75 46.1 -3.15% 9921.74% 0% 4934234 2.2898 103.89 0.46 0% 0 0% 0 0% 0 0% 0%
20230421 48.3 49.85 47.33 47.6 -1.61% 9614.29% 0% 4885196 2.3804 107.05 0.49 0% 0 0% 0 0% 0 0% 0%
20230420 48.31 48.57 47.72 48.38 0.58% 9979.17% 0% 3807397 1.8342 77.58 0.48 0% 0 0% 0 0% 0 0% 0%
20230419 49.4 49.49 47.88 48.1 -2.81% 9920.83% 0% 4504311 2.1745 83.85 0.48 0% 0 0% 0 0% 0 0% 0%
20230418 49.6 49.87 48.94 49.49 -0.22% 9999.99% 0% 2796551 1.3829 51.75 0.49 0% 0 0% 0 0% 0 0% 0%
20230417 49.46 50.27 49.27 49.6 -0.4% 9820% 0% 2824881 1.405 49.76 0.5 0% 0 0% 0 0% 0 0% 0%
20230414 49.03 50.31 48.61 49.8 1.57% 9860% 0% 4892480 2.4241 79.87 0.5 0% 0 0% 0 0% 0 0% 0%
20230413 50.56 50.56 48.84 49.03 -3.24% 9906.12% 0% 5001171 2.46 84.45 0.49 0% 0 0% 0 0% 0 0% 0%
20230412 50.45 50.95 50.03 50.67 0.26% 9835.29% 0% 3003942 1.5195 53.82 0.51 0% 0 0% 0 0% 0 0% 0%
20230411 50.73 51.4 49.7 50.54 -0.43% 9999.99% 0% 5283495 2.6572 94.95 0.5 0% 0 0% 0 0% 0 0% 0%
20230410 51.85 52.8 50.41 50.76 -2.46% 9661.54% 0% 5348455 2.7575 103.93 0.52 0% 0 0% 0 0% 0 0% 0%
20230407 50.63 52.48 50.03 52.04 3.15% 9907.69% 0% 7417716 3.8307 150.81 0.52 0% 0 0% 0 0% 0 0% 0%
20230406 47.88 51.41 47.33 50.45 5.48% 9990% 0% 8289461 4.1338 178.49 0.5 0% 0 0% 0 0% 0 0% 0%
20230404 48.7 48.7 47.16 47.83 -1.6% 9864.58% 0% 6197136 2.9678 142.99 0.48 0% 0 0% 0 0% 0 0% 0%
20230403 47.8 49 47.7 48.61 1.82% 9999.99% 0% 5812230 2.8144 141.26 0.48 0% 0 0% 0 0% 0 0% 0%
20230331 50.08 50.73 47.67 47.74 -4.88% 9642.86% 0% 7338341 3.5742 185.96 0.49 0% 0 0% 0 0% 0 0% 0%
20230330 49.81 50.78 49.56 50.19 0.44% 9938% 0% 2542435 1.2726 66.3 0.5 0% 0 0% 0 0% 0 0% 0%
20230329 49.82 50.24 49.49 49.97 0.3% 9894% 0% 3268874 1.6319 76.92 0.5 0% 0 0% 0 0% 0 0% 0%
20230328 51.01 51.1 49.61 49.82 -1.62% 9864% 0% 2712125 1.3566 63.22 0.5 0% 0 0% 0 0% 0 0% 0%
20230327 51.09 51.21 50.3 50.64 -1.29% 9829.41% 0% 2285424 1.1593 53.82 0.51 0% 0 0% 0 0% 0 0% 0%
20230324 51.68 52.47 51.19 51.3 -0.06% 9765.38% 0% 3159850 1.6354 73.23 0.52 0% 0 0% 0 0% 0 0% 0%
20230323 51.78 51.9 51 51.33 -0.43% 9964.71% 0% 3080804 1.5823 58.35 0.51 0% 0 0% 0 0% 0 0% 0%
20230322 51.42 52.3 51.01 51.55 0.78% 9813.46% 0% 3236577 1.6716 66.96 0.52 0% 0 0% 0 0% 0 0% 0%
20230321 50.03 51.7 49.66 51.15 3.25% 9929.41% 0% 4180801 2.1295 86.91 0.51 0% 0 0% 0 0% 0 0% 0%
20230320 50.6 50.6 49.12 49.54 -1.92% 9808% 0% 4350844 2.1652 90.46 0.5 0% 0 0% 0 0% 0 0% 0%
20230317 50.97 51.26 49.49 50.51 0.02% 9999.99% 0% 7015435 3.5151 146.77 0.5 0% 0 0% 0 0% 0 0% 0%
20230316 53.72 54.28 50.4 50.5 -6.31% 9611.54% 0% 6297372 3.2715 135.09 0.52 0% 0 0% 0 0% 0 0% 0%
20230315 53.47 54.33 53.29 53.9 0.69% 9881.48% 0% 3448467 1.8523 81.94 0.54 0% 0 0% 0 0% 0 0% 0%
20230314 53.75 53.97 52.8 53.53 -0.37% 9999.99% 0% 2629029 1.3999 62.21 0.53 0% 0 0% 0 0% 0 0% 0%
20230313 53.25 53.98 52.48 53.73 0.52% 9999.99% 0% 3862562 2.056 89.93 0.53 0% 0 0% 0 0% 0 0% 0%
20230310 54.76 55.12 53.4 53.45 -2.41% 9798.15% 0% 3644585 1.9773 87.18 0.54 0% 0 0% 0 0% 0 0% 0%
20230309 52.81 55.47 52.61 54.77 3.24% 9999.99% 0% 6842848 3.719 170.43 0.54 0% 0 0% 0 0% 0 0% 0%
20230308 53.27 53.68 52.58 53.05 -0.54% 9909.43% 0% 2247986 1.1901 61.25 0.53 0% 0 0% 0 0% 0 0% 0%
20230307 53.92 54.63 53.21 53.34 -1.4% 9777.78% 0% 2847637 1.5368 79.87 0.54 0% 0 0% 0 0% 0 0% 0%
20230306 54.13 54.62 53 54.1 0.11% 9918.52% 0% 4050054 2.1839 113.92 0.54 0% 0 0% 0 0% 0 0% 0%
20230303 52.15 54.26 52.15 54.04 3.8% 9999.99% 0% 7004570 3.7382 198.05 0.53 0% 0 0% 0 0% 0 0% 0%
20230302 52.08 52.51 51.7 52.06 0.13% 9911.54% 0% 3041430 1.5886 92.58 0.52 0% 0 0% 0 0% 0 0% 0%
20230301 51.54 52.3 51.39 51.99 0.46% 9898.08% 0% 3249890 1.6868 95.33 0.52 0% 0 0% 0 0% 0 0% 0%
20230228 52.48 52.59 50.98 51.75 0.19% 9851.92% 0% 3338759 1.725 96.71 0.52 0% 0 0% 0 0% 0 0% 0%
20230227 50.8 52 50.68 51.65 1.2% 9832.69% 0% 3455098 1.7827 100.27 0.52 0% 0 0% 0 0% 0 0% 0%
20230224 51 51.53 50.91 51.04 -0.37% 9907.84% 0% 2225199 1.1395 64.97 0.51 0% 0 0% 0 0% 0 0% 0%
20230223 51.2 51.42 50.85 51.23 -0.04% 9945.1% 0% 2680817 1.3718 77.65 0.51 0% 0 0% 0 0% 0 0% 0%
20230222 51.03 51.78 51 51.25 -0.21% 9949.02% 0% 2039167 1.0456 56.79 0.51 0% 0 0% 0 0% 0 0% 0%
20230221 51.67 52.15 51.02 51.36 -0.47% 9970.59% 0% 2833219 1.4591 77.82 0.51 0% 0 0% 0 0% 0 0% 0%
20230220 51.81 52.25 50.68 51.6 -0.41% 9999.99% 0% 3673516 1.88 99.66 0.51 0% 0 0% 0 0% 0 0% 0%
20230217 53 53.22 51.79 51.81 -2.25% 9863.46% 0% 3950832 2.0655 111.22 0.52 0% 0 0% 0 0% 0 0% 0%
20230216 53.5 54.38 52.68 53 -1.17% 9714.81% 0% 3983305 2.1345 116.63 0.54 0% 0 0% 0 0% 0 0% 0%
20230215 54.33 54.33 53.3 53.63 -1.05% 9831.48% 0% 3537890 1.8933 105.07 0.54 0% 0 0% 0 0% 0 0% 0%
20230214 54.99 55.29 53.71 54.2 -1.11% 9937.04% 0% 3140032 1.7007 94.85 0.54 0% 0 0% 0 0% 0 0% 0%
20230213 54.38 55.18 54.1 54.81 0% 9865.45% 0% 2802305 1.5303 84.2 0.55 0% 0 0% 0 0% 0 0% 0%
20230210 55.08 55.54 54.7 54.81 -1.01% 9865.45% 0% 2310616 1.2718 68.38 0.55 0% 0 0% 0 0% 0 0% 0%
20230209 53.98 55.54 53.26 55.37 2.73% 9967.27% 0% 3948082 2.161 112.88 0.55 0% 0 0% 0 0% 0 0% 0%
20230208 54.66 55.25 53.88 53.9 -1.44% 9881.48% 0% 2630714 1.4267 78.26 0.54 0% 0 0% 0 0% 0 0% 0%
20230207 55.39 55.39 54.32 54.69 -0.62% 9843.64% 0% 2973785 1.6245 89.77 0.55 0% 0 0% 0 0% 0 0% 0%
20230206 56 56 54.6 55.03 -1.61% 9905.45% 0% 2930704 1.6153 89.51 0.55 0% 0 0% 0 0% 0 0% 0%
20230203 56.85 57.13 55.5 55.93 -1.62% 9887.5% 0% 3141496 1.7563 91.66 0.56 0% 0 0% 0 0% 0 0% 0%
20230202 56.7 57.68 56.5 56.85 0.11% 9873.68% 0% 3301286 1.8839 89.46 0.57 0% 0 0% 0 0% 0 0% 0%
20230201 55.7 56.93 55.56 56.79 1.72% 9999.99% 0% 3028347 1.7101 75.2 0.56 0% 0 0% 0 0% 0 0% 0%
20230131 57.1 57.25 55.53 55.83 -2.45% 9869.64% 0% 3176111 1.7797 74.9 0.56 0% 0 0% 0 0% 0 0% 0%
20230130 57.5 57.8 56.84 57.23 0.95% 9940.35% 0% 3518270 2.0144 81.52 0.57 0% 0 0% 0 0% 0 0% 0%
20230120 58.15 58.2 56.4 56.69 -1.03% 9845.61% 0% 3199851 1.8192 72.6 0.57 0% 0 0% 0 0% 0 0% 0%
20230119 56.3 57.53 56.01 57.28 1.26% 9949.12% 0% 2270725 1.2936 40.73 0.57 0% 0 0% 0 0% 0 0% 0%
20230118 56.91 57.3 56.19 56.57 0.3% 9824.56% 0% 2285992 1.2958 48.27 0.57 0% 0 0% 0 0% 0 0% 0%
20230117 56.1 57.27 55.9 56.4 0.77% 9794.74% 0% 2785382 1.5756 57.2 0.57 0% 0 0% 0 0% 0 0% 0%
20230116 54.49 56.88 53.87 55.97 4.01% 9894.64% 0% 4917790 2.73 99.43 0.56 0% 0 0% 0 0% 0 0% 0%
20230113 55.5 55.97 53.66 53.81 -2.96% 9683.64% 0% 6773634 3.7006 142.66 0.55 0% 0 0% 0 0% 0 0% 0%
20230112 53.25 56.13 52.9 55.45 4.03% 9981.82% 0% 6585767 3.5996 151.74 0.55 0% 0 0% 0 0% 0 0% 0%
20230111 54.5 55 53.01 53.3 -2.2% 9770.37% 0% 5257009 2.8145 131.69 0.54 0% 0 0% 0 0% 0 0% 0%
20230110 55.55 56.15 53.99 54.5 -1.89% 9809.09% 0% 5285094 2.8899 146.38 0.55 0% 0 0% 0 0% 0 0% 0%
20230109 55.82 57.57 55.26 55.55 -0.8% 9819.64% 0% 4099972 2.3133 128.15 0.56 0% 0 0% 0 0% 0 0% 0%
20230106 54.18 56.2 53.8 56 2.9% 9999.99% 0% 5627807 3.1086 182.87 0.55 0% 0 0% 0 0% 0 0% 0%
20230105 54.08 54.53 53.3 54.42 0.72% 9977.78% 0% 3198284 1.7293 115.62 0.54 0% 0 0% 0 0% 0 0% 0%
20230104 55.4 55.96 53.79 54.03 -2.3% 9905.56% 0% 3662027 1.9952 137.79 0.54 0% 0 0% 0 0% 0 0% 0%
20230103 54.99 55.41 53.66 55.3 1.34% 9954.55% 0% 2710205 1.4823 103.63 0.55 0% 0 0% 0 0% 0 0% 0%
20221230 54.4 55.2 54.05 54.57 0.59% 9821.82% 0% 2230089 1.2187 69.44 0.55 0% 0 0% 0 0% 0 0% 0%
20221229 54.8 55.14 53.54 54.25 -0.62% 9946.3% 0% 2636290 1.4225 99.97 0.54 0% 0 0% 0 0% 0 0% 0%
20221228 54.18 55.45 53.68 54.59 0.35% 9825.45% 0% 2253434 1.2289 85.67 0.55 0% 0 0% 0 0% 0 0% 0%
20221227 54.85 54.99 53 54.4 -0.4% 9974.07% 0% 2103025 1.1388 74.17 0.54 0% 0 0% 0 0% 0 0% 0%
20221226 52.11 54.8 52.11 54.62 3.86% 9999.99% 0% 2253150 1.2216 76.36 0.54 0% 0 0% 0 0% 0 0% 0%
20221223 54.4 54.83 52.1 52.59 -4.68% 9822.64% 0% 2580713 1.3782 74.67 0.53 0% 0 0% 0 0% 0 0% 0%
20221222 55.22 55.8 54.5 55.17 -0.05% 9930.91% 0% 1939689 1.0693 47.35 0.55 0% 0 0% 0 0% 0 0% 0%
20221221 56.78 56.79 54.95 55.2 -2.25% 9936.36% 0% 2287797 1.2697 51.18 0.55 0% 0 0% 0 0% 0 0% 0%
20221220 55.09 56.89 55.09 56.47 2.13% 9983.93% 0% 3175110 1.7892 69.82 0.56 0% 0 0% 0 0% 0 0% 0%
20221219 55.95 56.28 54.7 55.29 -0.54% 9952.73% 0% 2109859 1.1669 44.41 0.55 0% 0 0% 0 0% 0 0% 0%
20221216 56.79 56.8 55.34 55.59 -2.13% 9826.79% 0% 2557832 1.4274 51.36 0.56 0% 0 0% 0 0% 0 0% 0%
20221215 56.52 57.22 55.91 56.8 -0.3% 9864.91% 0% 2671139 1.5131 53.13 0.57 0% 0 0% 0 0% 0 0% 0%
20221214 57.23 57.7 56.3 56.97 0.72% 9894.74% 0% 3663348 2.0888 61.66 0.57 0% 0 0% 0 0% 0 0% 0%
20221213 56.43 56.7 55.66 56.56 -0.37% 9999.99% 0% 3159710 1.7769 58.2 0.56 0% 0 0% 0 0% 0 0% 0%
20221212 56.6 57.58 55.68 56.77 -0.07% 9859.65% 0% 6433376 3.6446 117.19 0.57 0% 0 0% 0 0% 0 0% 0%
20221209 57.98 59.9 56.8 56.81 -2.19% 9694.83% 0% 9339366 5.3945 177.61 0.58 0% 0 0% 0 0% 0 0% 0%
20221208 56.55 58.68 56.39 58.08 2.02% 9913.79% 0% 5667864 3.2877 120.2 0.58 0% 0 0% 0 0% 0 0% 0%
20221207 57.25 57.48 56.35 56.93 -1.09% 9887.72% 0% 3506043 1.9992 74.24 0.57 0% 0 0% 0 0% 0 0% 0%
20221206 56.52 58.2 55.68 57.56 0.95% 9998.25% 0% 4126212 2.3584 84.64 0.57 0% 0 0% 0 0% 0 0% 0%
20221205 56.7 57.5 56.38 57.02 1.31% 9903.51% 0% 4533647 2.589 93.68 0.57 0% 0 0% 0 0% 0 0% 0%
20221202 56.18 56.89 55.81 56.28 0.32% 9950% 0% 3699777 2.0869 77.62 0.56 0% 0 0% 0 0% 0 0% 0%
20221201 56.55 56.78 55.72 56.1 0.81% 9917.86% 0% 5041076 2.831 104.65 0.56 0% 0 0% 0 0% 0 0% 0%
20221130 55.13 55.8 54.21 55.65 0.29% 9999.99% 0% 5094199 2.8057 107.65 0.55 0% 0 0% 0 0% 0 0% 0%
20221129 55.55 56.36 54.71 55.49 0.38% 9808.93% 0% 3991461 2.2173 82.53 0.56 0% 0 0% 0 0% 0 0% 0%
20221128 53.78 55.6 53.18 55.28 1.84% 9950.91% 0% 5258046 2.8916 105.17 0.55 0% 0 0% 0 0% 0 0% 0%
20221125 55.6 55.6 53.78 54.28 -2.02% 9951.85% 0% 4337836 2.3619 88.27 0.54 0% 0 0% 0 0% 0 0% 0%
20221124 56.23 57.44 54.78 55.4 -0.65% 9792.86% 0% 5119068 2.8499 103.68 0.56 0% 0 0% 0 0% 0 0% 0%
20221123 57.55 57.97 55.2 55.76 -2.52% 9857.14% 0% 5032877 2.8192 98.79 0.56 0% 0 0% 0 0% 0 0% 0%
20221122 56.9 57.95 56.13 57.2 1.42% 9935.09% 0% 3688745 2.0994 75.7 0.57 0% 0 0% 0 0% 0 0% 0%
20221121 57.18 57.19 55.8 56.4 -1.3% 9794.74% 0% 3285603 1.8567 64.24 0.57 0% 0 0% 0 0% 0 0% 0%
20221118 58.47 59.37 57 57.14 -2.76% 9751.72% 0% 3601946 2.0856 67.81 0.58 0% 0 0% 0 0% 0 0% 0%
20221117 58.06 58.98 56.85 58.76 1.42% 9999.99% 0% 3159993 1.8323 55.72 0.58 0% 0 0% 0 0% 0 0% 0%
20221116 60.5 60.88 57.55 57.94 -4.86% 9720.34% 0% 6018058 3.5376 102.07 0.59 0% 0 0% 0 0% 0 0% 0%
20221115 58.31 61.86 57.7 60.9 5.11% 9999.99% 0% 4747880 2.8697 83.89 0.6 0% 0 0% 0 0% 0 0% 0%
20221114 58.94 60.18 57.6 57.94 -1.8% 9720.34% 0% 3396860 1.9943 57.15 0.59 0% 0 0% 0 0% 0 0% 0%
20221111 60 60.92 58.9 59 2.81% 9733.33% 0% 4658187 2.7873 77.2 0.6 0% 0 0% 0 0% 0 0% 0%
20221110 60 60.88 56.8 57.39 -4.67% 9794.83% 0% 6394832 3.7321 99.67 0.58 0% 0 0% 0 0% 0 0% 0%
20221109 61.03 61.88 60.2 60.2 -1.94% 9768.85% 0% 3326587 2.0231 54.05 0.61 0% 0 0% 0 0% 0 0% 0%
20221108 62.2 63.46 60.35 61.39 -0.76% 9801.61% 0% 5169352 3.1819 78.55 0.62 0% 0 0% 0 0% 0 0% 0%
20221107 62.5 64 61.8 61.86 -1.72% 9719.05% 0% 5686123 3.5765 86.31 0.63 0% 0 0% 0 0% 0 0% 0%
20221104 62.45 64.2 61.4 62.94 0.1% 9890.48% 0% 6620460 4.1616 97.06 0.63 0% 0 0% 0 0% 0 0% 0%
20221103 61.19 63.15 61.01 62.88 2.09% 9999.99% 0% 5530125 3.45 84.43 0.62 0% 0 0% 0 0% 0 0% 0%
20221102 61.2 62.99 60.17 61.59 -0.69% 9996.72% 0% 5024422 3.0844 74.46 0.61 0% 0 0% 0 0% 0 0% 0%
20221101 61.6 62.69 60.5 62.02 -1.21% 9903.23% 0% 5739533 3.5301 83.8 0.62 0% 0 0% 0 0% 0 0% 0%
20221031 62 63.8 61.59 62.78 1.05% 9999.99% 0% 5287805 3.3036 81.19 0.62 0% 0 0% 0 0% 0 0% 0%
20221028 61.11 64 60.2 62.13 1.69% 9761.9% 0% 6876740 4.3201 105.88 0.63 0% 0 0% 0 0% 0 0% 0%
20221027 61.1 63.55 60.58 61.1 -0.81% 9754.84% 0% 6040876 3.7509 96.25 0.62 0% 0 0% 0 0% 0 0% 0%
20221026 60.22 63.82 59.68 61.6 2.79% 9835.48% 0% 8194989 5.0803 137.99 0.62 0% 0 0% 0 0% 0 0% 0%
20221025 59.5 60.38 57.17 59.93 -0.93% 9999.99% 0% 7178422 4.2446 123.08 0.59 0% 0 0% 0 0% 0 0% 0%
20221024 59.2 61.2 58.6 60.49 1.63% 9981.67% 0% 8586482 5.1563 159.71 0.6 0% 0 0% 0 0% 0 0% 0%
20221021 59.4 59.94 58.3 59.52 -0.42% 9988.14% 0% 3956905 2.3464 79.03 0.59 0% 0 0% 0 0% 0 0% 0%
20221020 57.5 60.8 56.6 59.77 2.35% 9999.99% 0% 7223778 4.2836 144.79 0.59 0% 0 0% 0 0% 0 0% 0%
20221019 56.5 60.14 56.28 58.4 3.44% 9798.31% 0% 6748524 3.9615 139.59 0.59 0% 0 0% 0 0% 0 0% 0%
20221018 57.22 57.48 56.1 56.46 0.18% 9805.26% 0% 3998380 2.2649 86.13 0.57 0% 0 0% 0 0% 0 0% 0%
20221017 59 59.28 55.18 56.36 -2.22% 9964.29% 0% 6303142 3.5445 132.88 0.56 0% 0 0% 0 0% 0 0% 0%
20220720 63.12 64.25 61.3 62.13 0.13% 9761.9% 0% 7345187 4.5969 108.9 0.63 0% 0 0% 0 0% 0 0% 0%
20220719 64.94 65.56 62 62.05 -4.54% 9749.21% 0% 6403203 4.0406 97.59 0.63 0% 0 0% 0 0% 0 0% 0%
20220718 68.01 68.37 62.93 65 -3.66% 9900% 0% 6438802 4.1757 99.41 0.65 0% 0 0% 0 0% 0 0% 0%
20220715 66 69.75 65.83 67.47 1.69% 9822.06% 0% 3945831 2.6905 60.38 0.68 0% 0 0% 0 0% 0 0% 0%
20220714 64.8 68.85 64.78 66.35 1.89% 9802.99% 0% 3769050 2.5271 52.84 0.67 0% 0 0% 0 0% 0 0% 0%
20220713 64.59 67 63.5 65.12 -0.44% 9918.46% 0% 4235858 2.7729 51.53 0.65 0% 0 0% 0 0% 0 0% 0%
20220712 68.8 68.8 64.84 65.41 -4.22% 9810.61% 0% 4634373 3.0684 50.89 0.66 0% 0 0% 0 0% 0 0% 0%
20220711 67.89 70.6 67.01 68.29 -1.11% 9797.1% 0% 6003033 4.1196 62.11 0.69 0% 0 0% 0 0% 0 0% 0%
20220708 65.2 71.88 64.83 69.06 7.92% 9908.7% 0% 12656886 8.7333 120.07 0.69 0% 0 0% 0 0% 0 0% 0%
20220707 62.8 65.05 61.89 63.99 1.23% 9898.44% 0% 5094052 3.2522 46.72 0.64 0% 0 0% 0 0% 0 0% 0%
20220706 62.71 66 62.4 63.21 -0.88% 9776.56% 0% 5961660 3.8426 54.31 0.64 0% 0 0% 0 0% 0 0% 0%
20220705 64.78 66.45 62.8 63.77 -2.92% 9864.06% 0% 7150163 4.5725 64.23 0.64 0% 0 0% 0 0% 0 0% 0%
20220704 62.94 65.8 60.18 65.69 3.66% 9999.99% 0% 10793079 6.84 96.18 0.63 0% 0 0% 0 0% 0 0% 0%
20220701 66.66 66.87 61.99 63.37 -2.49% 9801.56% 0% 9567650 6.1198 87.8 0.64 0% 0 0% 0 0% 0 0% 0%
20220630 60.6 66 58.98 64.99 8.14% 9999.99% 0% 13422273 8.4935 123.52 0.63 0% 0 0% 0 0% 0 0% 0%
20220629 60.33 64.16 60 60.1 -2.01% 9593.55% 0% 14981162 9.3192 147.96 0.62 0% 0 0% 0 0% 0 0% 0%
20220628 55.56 62.2 54.51 61.33 8.86% 9999.99% 0% 15724416 9.1114 158.13 0.58 0% 0 0% 0 0% 0 0% 0%
20220627 62 62.35 55.89 56.34 -6.91% 9613.79% 0% 17973181 10.3576 191.15 0.58 0% 0 0% 0 0% 0 0% 0%
20220624 58.47 62.36 58.08 60.52 3.72% 9821.31% 0% 8972871 5.4428 116.46 0.61 0% 0 0% 0 0% 0 0% 0%
20220623 54.89 58.44 54.55 58.35 6.87% 9999.99% 0% 7789634 4.4439 92.93 0.57 0% 0 0% 0 0% 0 0% 0%
20220622 57.6 58.44 54.6 54.6 -4.09% 9650% 0% 7602283 4.2636 89.67 0.56 0% 0 0% 0 0% 0 0% 0%
20220621 59.23 60.1 56.17 56.93 -5.16% 9715.52% 0% 7581995 4.3799 91.68 0.58 0% 0 0% 0 0% 0 0% 0%
20220620 58.35 60.94 57.81 60.03 1.75% 9905% 0% 8638381 5.158 109.51 0.6 0% 0 0% 0 0% 0 0% 0%
20220617 56.58 59.37 55.43 59 3.51% 9999.99% 0% 8893475 5.1009 108.78 0.57 0% 0 0% 0 0% 0 0% 0%
20220616 56.51 58.49 56.27 57 1.79% 9900% 0% 4905076 2.8179 61.33 0.57 0% 0 0% 0 0% 0 0% 0%
20220615 57.99 58.56 55.85 56 -2.69% 9724.56% 0% 7167610 4.0902 84.68 0.57 0% 0 0% 0 0% 0 0% 0%
20220614 59.17 59.8 55.06 57.55 -4.24% 9996.49% 0% 10194104 5.8116 117.39 0.57 0% 0 0% 0 0% 0 0% 0%
20220613 59.77 61.14 59.22 60.1 -1.8% 9916.67% 0% 5049555 3.047 63.7 0.6 0% 0 0% 0 0% 0 0% 0%
20220610 57.49 61.5 57.49 61.2 5.35% 9999.99% 0% 11126099 6.664 139.47 0.6 0% 0 0% 0 0% 0 0% 0%
20220609 60.9 61.32 57.47 58.09 -5.08% 9745.76% 0% 7091434 4.1768 96.24 0.59 0% 0 0% 0 0% 0 0% 0%
20220608 62.01 62.48 58.91 61.2 -2.16% 9932.79% 0% 7470855 4.5336 108.57 0.61 0% 0 0% 0 0% 0 0% 0%
20220607 64.8 65.5 61.98 62.55 -3.77% 9828.57% 0% 6110366 3.8682 95.91 0.63 0% 0 0% 0 0% 0 0% 0%
20220606 63.75 66.2 62.48 65 2.25% 9900% 0% 8004173 5.1665 133.24 0.65 0% 0 0% 0 0% 0 0% 0%
20220602 59.05 63.87 58.5 63.57 6.64% 9999.99% 0% 6918989 4.2417 113.48 0.61 0% 0 0% 0 0% 0 0% 0%
20220601 56.02 60.5 56.02 59.61 5.73% 9999.99% 0% 8760185 5.1224 137.2 0.58 0% 0 0% 0 0% 0 0% 0%
20220531 54.52 57.69 53.3 56.38 1.62% 9967.86% 0% 9275640 5.1838 150.97 0.56 0% 0 0% 0 0% 0 0% 0%
20220530 55.99 58.2 54.18 55.48 0.51% 9807.14% 0% 7261430 4.0477 121.24 0.56 0% 0 0% 0 0% 0 0% 0%
20220527 54.51 56.78 54.14 55.2 1.88% 9936.36% 0% 5263082 2.9209 91.52 0.55 0% 0 0% 0 0% 0 0% 0%
20220526 53 54.77 51.86 54.18 2.23% 9933.33% 0% 4239709 2.2745 68.13 0.54 0% 0 0% 0 0% 0 0% 0%
20220525 52.35 54.3 52 53 0.19% 9900% 0% 4872417 2.5799 76.14 0.53 0% 0 0% 0 0% 0 0% 0%
20220524 55.22 57.15 52.81 52.9 -4.5% 9518.18% 0% 5714780 3.1299 83.89 0.55 0% 0 0% 0 0% 0 0% 0%
20220523 54.98 55.55 53.59 55.39 0.87% 9970.91% 0% 4388098 2.3924 61.54 0.55 0% 0 0% 0 0% 0 0% 0%
20220520 56.1 56.86 53.44 54.91 -1.28% 9883.64% 0% 6855302 3.7548 94.61 0.55 0% 0 0% 0 0% 0 0% 0%
20220519 55.15 58 54.5 55.62 -0.63% 9832.14% 0% 7518845 4.2355 107.07 0.56 0% 0 0% 0 0% 0 0% 0%
20220518 55.98 56.85 55.1 55.97 0.76% 9894.64% 0% 3957367 2.2166 56.16 0.56 0% 0 0% 0 0% 0 0% 0%
20220517 52.26 57.18 51.51 55.55 6.42% 9999.99% 0% 7924734 4.3737 99.79 0.55 0% 0 0% 0 0% 0 0% 0%
20220516 52.93 53.8 51.2 52.2 -1.23% 9938.46% 0% 5104293 2.6603 58.17 0.52 0% 0 0% 0 0% 0 0% 0%
20220513 51.4 52.95 49.63 52.85 3.26% 9999.99% 0% 8714062 4.5043 91.75 0.52 0% 0 0% 0 0% 0 0% 0%
20220512 49.9 51.98 49.55 51.18 1.29% 9935.29% 0% 5454229 2.7728 58.83 0.51 0% 0 0% 0 0% 0 0% 0%
20220511 52 55.45 50.53 50.53 -3.88% 9433.96% 0% 11143979 5.8831 124.43 0.53 0% 0 0% 0 0% 0 0% 0%
20220510 47.06 53 47.06 52.57 9.93% 9999.99% 0% 9228505 4.7206 106.54 0.51 0% 0 0% 0 0% 0 0% 0%
20220509 47.35 49.47 47.34 47.82 -1.79% 9862.5% 0% 6822519 3.278 76.84 0.48 0% 0 0% 0 0% 0 0% 0%
20220506 46.56 50.59 46.3 48.69 0.16% 9836.73% 0% 7682066 3.7689 89.11 0.49 0% 0 0% 0 0% 0 0% 0%
20220505 48.38 49.98 46.59 48.61 -1.2% 9999.99% 0% 8720413 4.2041 99.47 0.48 0% 0 0% 0 0% 0 0% 0%
20220429 45.4 50.79 44.5 49.2 8.16% 9999.99% 0% 13786392 6.4864 153.31 0.47 0% 0 0% 0 0% 0 0% 0%
20220428 45.04 46.6 43.5 45.49 2.9% 9999.99% 0% 13770621 6.2479 157.29 0.45 0% 0 0% 0 0% 0 0% 0%
20220427 38.5 44.21 38.07 44.21 20.01% 9999.99% 0% 14379388 5.9936 150.2 0.42 0% 0 0% 0 0% 0 0% 0%
20220426 38.18 39.14 36.67 36.84 -1.94% 9594.74% 0% 6659386 2.5316 68.38 0.38 0% 0 0% 0 0% 0 0% 0%
20220425 39.48 40.55 37.57 37.57 -8.1% 9533.33% 0% 7567820 2.9694 78.43 0.39 0% 0 0% 0 0% 0 0% 0%
20220422 42.03 43.3 40.8 40.88 -4.44% 9633.33% 0% 7262571 3.0218 78.44 0.42 0% 0 0% 0 0% 0 0% 0%
20220421 43.53 45.2 42 42.78 -1.56% 9848.84% 0% 7140264 3.106 80.09 0.43 0% 0 0% 0 0% 0 0% 0%
20220420 44.5 44.88 43.27 43.46 -2.29% 9777.27% 0% 6579770 2.8857 72.57 0.44 0% 0 0% 0 0% 0 0% 0%
20220419 46.48 47.34 43.58 44.48 -5.24% 9784.44% 0% 8316715 3.7371 94.18 0.45 0% 0 0% 0 0% 0 0% 0%
20220418 43.08 47.15 43.01 46.94 7.71% 9999.99% 0% 9347996 4.2807 103.8 0.46 0% 0 0% 0 0% 0 0% 0%
20220415 43.29 44.88 42.7 43.58 -2.7% 9804.55% 0% 9092931 3.9681 97.58 0.44 0% 0 0% 0 0% 0 0% 0%
20220414 43.22 44.95 41.16 44.79 4.53% 9999.99% 0% 14887078 6.3964 160.77 0.43 0% 0 0% 0 0% 0 0% 0%
20220413 45.75 46 42.66 42.85 -6.24% 9638.64% 0% 7176183 3.1327 86.11 0.44 0% 0 0% 0 0% 0 0% 0%
20220412 45.63 46.6 44.44 45.7 -0.65% 9999.99% 0% 7443662 3.364 92.32 0.45 0% 0 0% 0 0% 0 0% 0%
20220411 48 48.66 45.42 46 -6.31% 9900% 0% 7798043 3.624 93.94 0.46 0% 0 0% 0 0% 0 0% 0%
20220408 48.9 50.67 47.99 49.1 0.39% 9920.41% 0% 6623530 3.2701 86.59 0.49 0% 0 0% 0 0% 0 0% 0%
20220407 49.8 50.39 47.74 48.91 -2.98% 9881.63% 0% 8344766 4.0733 109.08 0.49 0% 0 0% 0 0% 0 0% 0%
20220401 54.48 55.5 52.2 54.31 -0.8% 9957.41% 0% 5050999 2.7376 73.72 0.54 0% 0 0% 0 0% 0 0% 0%
20220331 59.04 59.49 54.12 54.75 -8.55% 9854.55% 0% 9501100 5.2606 132.52 0.55 0% 0 0% 0 0% 0 0% 0%
20220330 58.25 60.02 56.58 59.87 4.27% 9999.99% 0% 6117390 3.6077 86.49 0.59 0% 0 0% 0 0% 0 0% 0%
20220329 60.95 61.75 57.18 57.42 -5.31% 9800% 0% 5175651 3.0264 68.87 0.58 0% 0 0% 0 0% 0 0% 0%
20220328 58.72 61.46 58.5 60.64 -0.13% 9999.99% 0% 4988769 2.9973 66.09 0.6 0% 0 0% 0 0% 0 0% 0%
20220325 63.53 66.38 60.44 60.72 -4.08% 9538.1% 0% 5062104 3.1683 66.89 0.63 0% 0 0% 0 0% 0 0% 0%
20220324 65.9 65.9 61.6 63.3 -5.04% 9947.62% 0% 8516387 5.3509 101.11 0.63 0% 0 0% 0 0% 0 0% 0%
20220323 66.6 66.88 63.7 66.66 1.11% 9999.99% 0% 4164263 2.7337 50.26 0.66 0% 0 0% 0 0% 0 0% 0%
20220322 67.93 68.8 65.6 65.93 -4.56% 9740.3% 0% 4152756 2.7824 48.53 0.67 0% 0 0% 0 0% 0 0% 0%
20220321 67.69 69.98 66 69.08 1.05% 9999.99% 0% 5484023 3.7402 59.43 0.68 0% 0 0% 0 0% 0 0% 0%
20220318 67.51 71.09 67.01 68.36 0.26% 9807.25% 0% 7617686 5.2428 83.26 0.69 0% 0 0% 0 0% 0 0% 0%
20220317 73.06 74.7 67.7 68.18 -2.88% 9502.82% 0% 10107963 7.2184 116.87 0.71 0% 0 0% 0 0% 0 0% 0%
20220316 67.38 70.45 63.74 70.2 8% 9999.99% 0% 8664620 5.8282 100.59 0.67 0% 0 0% 0 0% 0 0% 0%
20220315 63 68.65 61.97 65 1.59% 9748.48% 0% 6630273 4.3631 78.58 0.66 0% 0 0% 0 0% 0 0% 0%
20220311 63.12 66.85 63.1 65.74 1.64% 9999.99% 0% 7635653 4.9748 84.69 0.65 0% 0 0% 0 0% 0 0% 0%
20220310 66 68.68 63.58 64.68 2.99% 9700% 0% 13178639 8.6962 141.66 0.66 0% 0 0% 0 0% 0 0% 0%
20220309 60.03 64.16 59.71 62.8 5.8% 9999.99% 0% 11074601 6.8641 115.76 0.62 0% 0 0% 0 0% 0 0% 0%
20220308 58 61.9 57.85 59.36 3.6% 9793.33% 0% 9421011 5.6142 94.68 0.6 0% 0 0% 0 0% 0 0% 0%
20220307 60.9 62.5 56.75 57.3 -7.88% 9611.86% 0% 14067831 8.3192 141.24 0.59 0% 0 0% 0 0% 0 0% 0%
20220304 60.22 64 59.81 62.2 0.08% 9932.26% 0% 6208554 3.8669 71.4 0.62 0% 0 0% 0 0% 0 0% 0%
20220303 65.46 65.58 61.65 62.15 -5.23% 9765.08% 0% 6395591 4.0075 77.01 0.63 0% 0 0% 0 0% 0 0% 0%
20220302 66.48 66.8 64.33 65.58 -2.57% 9989.23% 0% 5130198 3.3415 64.82 0.65 0% 0 0% 0 0% 0 0% 0%
20220301 65.73 67.8 65.05 67.31 2.23% 9946.27% 0% 4938591 3.291 64.96 0.67 0% 0 0% 0 0% 0 0% 0%
20220228 65.5 67.11 63.85 65.84 -1.91% 9999.99% 0% 11085844 7.2449 143.66 0.65 0% 0 0% 0 0% 0 0% 0%
20220225 65.7 68.88 65.7 67.12 5.25% 9917.91% 0% 10968861 7.3979 163.87 0.67 0% 0 0% 0 0% 0 0% 0%
20220224 62.85 65.35 61.81 63.77 2.47% 9864.06% 0% 10095346 6.4214 159.29 0.64 0% 0 0% 0 0% 0 0% 0%
20220223 57.8 64.48 57.13 62.23 8.98% 9937.1% 0% 10957079 6.7629 171.58 0.62 0% 0 0% 0 0% 0 0% 0%
20220222 55.38 59.2 53.8 57.1 1.6% 9917.54% 0% 9382511 5.3105 148.35 0.57 0% 0 0% 0 0% 0 0% 0%
20220221 58.45 59.48 55.52 56.2 -4.28% 9759.65% 0% 6239148 3.5339 101.34 0.57 0% 0 0% 0 0% 0 0% 0%
20220218 58.42 59.58 57.49 58.71 -1.23% 9850.85% 0% 2631689 1.5446 42.61 0.59 0% 0 0% 0 0% 0 0% 0%
20220217 57.55 60.33 55.8 59.44 3.68% 9999.99% 0% 5906792 3.4443 87.05 0.58 0% 0 0% 0 0% 0 0% 0%
20220216 59.6 60.13 57.12 57.33 -2.8% 9784.48% 0% 4212031 2.4523 59.76 0.58 0% 0 0% 0 0% 0 0% 0%
20220215 55 59.19 54.83 58.98 7.96% 9999.99% 0% 5325974 3.0754 70.57 0.58 0% 0 0% 0 0% 0 0% 0%
20220214 54.02 56.29 53.7 54.63 -0.67% 9832.73% 0% 4251403 2.3336 50.1 0.55 0% 0 0% 0 0% 0 0% 0%
20220211 56.98 57.08 54.45 55 -3.22% 9721.43% 0% 5002045 2.7789 53.73 0.56 0% 0 0% 0 0% 0 0% 0%
20220210 60.68 60.98 55.77 56.83 -6.34% 9870.18% 0% 10017416 5.7222 101.13 0.57 0% 0 0% 0 0% 0 0% 0%
20220209 58.86 61.79 58 60.68 3.21% 9999.99% 0% 5535855 3.3214 52.73 0.6 0% 0 0% 0 0% 0 0% 0%
20211203 83.5 86.6 82.4 83 -1.44% 9780.95% 0% 5139944 4.3317 61.26 0.84 0% 0 0% 0 0% 0 0% 0%
20211202 85.66 87.3 81.76 84.21 -0.63% 9925% 0% 5759133 4.8368 70.25 0.84 0% 0 0% 0 0% 0 0% 0%
20211201 87.5 89 82.9 84.74 -3.77% 9869.41% 0% 5687328 4.8306 69.19 0.85 0% 0 0% 0 0% 0 0% 0%
20211130 88 89.74 85.81 88.06 1.11% 9906.82% 0% 5500382 4.8287 68.65 0.88 0% 0 0% 0 0% 0 0% 0%
20211129 85.8 89.37 83.33 87.09 1.5% 9910.34% 0% 5557862 4.8247 70.24 0.87 0% 0 0% 0 0% 0 0% 0%
20211126 85.32 89.01 85.08 85.8 1.54% 9762.07% 0% 7041213 6.1143 91.66 0.87 0% 0 0% 0 0% 0 0% 0%
20211125 84.96 85.57 80.7 84.5 -1.52% 9959.52% 0% 8828076 7.3793 114.9 0.84 0% 0 0% 0 0% 0 0% 0%
20211124 86.9 89.99 84 85.8 -2.5% 9876.74% 0% 8729572 7.549 120.37 0.86 0% 0 0% 0 0% 0 0% 0%
20211123 87.85 92.6 86.4 88 1.36% 9787.64% 0% 13480780 11.9879 205.42 0.89 0% 0 0% 0 0% 0 0% 0%
20211122 73.57 86.82 73.57 86.82 20% 9999.99% 0% 13401701 10.8665 220 0.81 0% 0 0% 0 0% 0 0% 0%
20211119 72.3 73.9 70.88 72.35 -0.48% 9948.61% 0% 3268019 2.3565 54.13 0.72 0% 0 0% 0 0% 0 0% 0%
20211118 71.44 75.49 70.39 72.7 1.56% 9858.9% 0% 7912563 5.7752 120.89 0.73 0% 0 0% 0 0% 0 0% 0%
20211117 65.64 72.5 65.4 71.58 9.45% 9999.99% 0% 7592389 5.344 114.11 0.7 0% 0 0% 0 0% 0 0% 0%
20211116 66.63 68.33 64.02 65.4 -2.34% 9809.09% 0% 5009885 3.3034 69.35 0.66 0% 0 0% 0 0% 0 0% 0%
20211115 67.77 69.6 65.66 66.97 -0.95% 9895.52% 0% 4167656 2.808 51.26 0.67 0% 0 0% 0 0% 0 0% 0%
20211112 69.26 70.57 66.68 67.61 -3.36% 9842.65% 0% 5405555 3.6799 60.03 0.68 0% 0 0% 0 0% 0 0% 0%
20211111 67 71.48 66.3 69.96 3.8% 9999.99% 0% 8475256 5.8744 97.02 0.69 0% 0 0% 0 0% 0 0% 0%
20211110 66.02 68.78 65.3 67.4 0.46% 9959.7% 0% 4750641 3.1814 55.28 0.67 0% 0 0% 0 0% 0 0% 0%
20211109 68.15 68.22 64.68 67.09 -2.1% 9913.43% 0% 4575234 3.0444 52.8 0.67 0% 0 0% 0 0% 0 0% 0%
20211108 66.01 69.86 65.8 68.53 4.82% 9977.94% 0% 7199693 4.9141 82.44 0.68 0% 0 0% 0 0% 0 0% 0%
20211105 66.65 69.6 65.17 65.38 -0.03% 9514.71% 0% 9648849 6.5161 108.5 0.68 0% 0 0% 0 0% 0 0% 0%
20211104 65.08 66.6 63.74 65.4 0.72% 9961.54% 0% 7268191 4.7395 82 0.65 0% 0 0% 0 0% 0 0% 0%
20211103 64.23 66.17 63.18 64.93 2.14% 9889.23% 0% 9590280 6.2573 108.14 0.65 0% 0 0% 0 0% 0 0% 0%
20211102 60.03 65.86 60.03 63.57 4.56% 9832.81% 0% 16426494 10.5231 184.49 0.64 0% 0 0% 0 0% 0 0% 0%
20211101 54.3 61.98 54.21 60.8 12.93% 9999.99% 0% 16086346 9.5043 180.81 0.59 0% 0 0% 0 0% 0 0% 0%
20211029 51.79 54.14 51.79 53.84 3.36% 9999.99% 0% 5094284 2.7234 50.52 0.53 0% 0 0% 0 0% 0 0% 0%
20211028 53.61 54.5 52.01 52.09 -4.02% 9728.3% 0% 5380376 2.847 45.65 0.53 0% 0 0% 0 0% 0 0% 0%
20211027 55.28 55.43 52.8 54.27 -0.09% 9950% 0% 5954288 3.2083 52.01 0.54 0% 0 0% 0 0% 0 0% 0%
20211026 57.2 58.75 54.32 54.32 -5.53% 9600% 0% 8917299 5.0287 83.08 0.56 0% 0 0% 0 0% 0 0% 0%
20211025 54.8 58.23 54.03 57.5 4.55% 9999.99% 0% 9609147 5.4269 91.07 0.56 0% 0 0% 0 0% 0 0% 0%
20211022 52.74 55.28 51.88 55 4.21% 9999.99% 0% 8345375 4.534 78.99 0.54 0% 0 0% 0 0% 0 0% 0%
20211021 54.22 55.2 51.94 52.78 -3.17% 9674.07% 0% 9563741 5.1168 91.59 0.54 0% 0 0% 0 0% 0 0% 0%
20211020 54.31 55.5 54.01 54.51 -0.26% 9810.91% 0% 9869861 5.4079 97.8 0.55 0% 0 0% 0 0% 0 0% 0%
20211019 53.66 55.35 53 54.65 0.96% 9999.99% 0% 10960256 5.9646 110.65 0.54 0% 0 0% 0 0% 0 0% 0%
20211018 53.25 54.79 52.51 54.13 4.08% 9924.07% 0% 20192764 10.864 211.23 0.54 0% 0 0% 0 0% 0 0% 0%
20211015 48.6 54.89 48.59 52.01 8.29% 9901.92% 0% 21777337 11.4118 252.66 0.52 0% 0 0% 0 0% 0 0% 0%
20211014 48 49.47 46.91 48.03 0.31% 9906.25% 0% 4563686 2.2056 58.72 0.48 0% 0 0% 0 0% 0 0% 0%
20211013 46.02 48.28 46.02 47.88 4.09% 9999.99% 0% 4565583 2.1603 49.65 0.47 0% 0 0% 0 0% 0 0% 0%
20211012 47.01 47.32 44.96 46 -2.77% 9900% 0% 8651714 3.9705 84.53 0.46 0% 0 0% 0 0% 0 0% 0%
20211011 49.41 49.41 47.1 47.31 -3.45% 9756.25% 0% 7019567 3.38 68.78 0.48 0% 0 0% 0 0% 0 0% 0%
20211008 51 51.5 48.99 49 -3.35% 9700% 0% 5691264 2.8509 53.92 0.5 0% 0 0% 0 0% 0 0% 0%
20210930 47.48 51.6 47.3 50.7 6.69% 9999.99% 0% 8801169 4.4084 76.33 0.5 0% 0 0% 0 0% 0 0% 0%
20210929 48.15 49.58 46.5 47.52 -3.61% 9800% 0% 8332140 3.9845 62.44 0.48 0% 0 0% 0 0% 0 0% 0%
20210928 49.74 50.9 48.88 49.3 -1.3% 9760% 0% 7015672 3.4994 50.7 0.5 0% 0 0% 0 0% 0 0% 0%
20210927 50.8 51 47.72 49.95 0.3% 9999.99% 0% 9122127 4.5106 56.12 0.49 0% 0 0% 0 0% 0 0% 0%
20210924 50.99 51.44 49.52 49.8 -1.17% 9860% 0% 7088350 3.5775 38.82 0.5 0% 0 0% 0 0% 0 0% 0%
20210923 48.13 51.88 47.77 50.39 4.85% 9978% 0% 15728041 7.9228 80.57 0.5 0% 0 0% 0 0% 0 0% 0%
20210922 46.29 49.8 46.19 48.06 1.87% 9708.16% 0% 11311923 5.4929 54.7 0.49 0% 0 0% 0 0% 0 0% 0%
20210917 47.47 48.74 45.9 47.18 -0.63% 9938.3% 0% 12499550 5.9163 55.39 0.47 0% 0 0% 0 0% 0 0% 0%
20210916 50.6 50.6 47.38 47.48 -5.94% 9589.8% 0% 13717154 6.6902 58.49 0.49 0% 0 0% 0 0% 0 0% 0%
20210915 52.3 53.08 49.9 50.48 -4.05% 9798.04% 0% 14807092 7.5791 61.49 0.51 0% 0 0% 0 0% 0 0% 0%
20210914 50.84 53.77 50.51 52.61 2.16% 9826.42% 0% 19551300 10.3153 76.43 0.53 0% 0 0% 0 0% 0 0% 0%
20210913 51.2 53.21 50.25 51.5 -0.08% 9803.85% 0% 17505252 9.0715 62.44 0.52 0% 0 0% 0 0% 0 0% 0%
20210910 52.8 53.42 49.8 51.54 -3.1% 9999.99% 0% 28973525 14.8953 86.76 0.51 0% 0 0% 0 0% 0 0% 0%
20210909 52.8 54.46 50.33 53.19 2.29% 9935.85% 0% 30984535 16.3602 84.06 0.53 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