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. 翱捷科技688220
    4. 返回上一页 刷新
股票代码（例：sh688220）       342条   (进入翱捷科技股票专站) 翱捷科技股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 62.8 63.46 62.8 63.03 0.37% 9904.76% 0% 1053387 0.6637 87.91 0.63 0% 0 0% 0 0% 0 0% 0%
20230927 62.71 63.32 62.53 62.8 0.22% 9868.25% 0% 825465 0.5192 69.89 0.63 0% 0 0% 0 0% 0 0% 0%
20230926 64 64 62.63 62.66 -1.79% 9846.03% 0% 1107312 0.6974 91.54 0.63 0% 0 0% 0 0% 0 0% 0%
20230925 64.31 64.96 63.5 63.8 -1.62% 9868.75% 0% 866501 0.5544 70.99 0.64 0% 0 0% 0 0% 0 0% 0%
20230922 63.3 64.85 62.9 64.85 2.11% 9999.99% 0% 1094287 0.7037 85.84 0.64 0% 0 0% 0 0% 0 0% 0%
20230921 63.73 64.28 63.33 63.51 -0.5% 9823.44% 0% 1073848 0.6845 83.08 0.64 0% 0 0% 0 0% 0 0% 0%
20230920 63.97 64.63 63.75 63.83 -0.23% 9873.44% 0% 771687 0.4955 56.44 0.64 0% 0 0% 0 0% 0 0% 0%
20230919 65.4 65.4 63.81 63.98 -1.68% 9896.88% 0% 1174143 0.755 81.54 0.64 0% 0 0% 0 0% 0 0% 0%
20230918 65.81 65.97 64.6 65.07 -2.94% 9910.77% 0% 1107619 0.7229 76.61 0.65 0% 0 0% 0 0% 0 0% 0%
20230915 65.23 67.04 64.7 67.04 2.85% 9999.99% 0% 2270901 1.5017 149.82 0.66 0% 0 0% 0 0% 0 0% 0%
20230914 65.86 66.38 65.12 65.18 -0.75% 9775.76% 0% 839653 0.5502 58.82 0.66 0% 0 0% 0 0% 0 0% 0%
20230913 66.69 67.01 65.45 65.67 -1.56% 9850% 0% 1072709 0.7079 70.22 0.66 0% 0 0% 0 0% 0 0% 0%
20230912 69.12 69.48 66.5 66.71 -2.73% 9856.72% 0% 1330991 0.898 77.25 0.67 0% 0 0% 0 0% 0 0% 0%
20230911 66.59 69.33 66.59 68.58 2.88% 9985.29% 0% 1400284 0.9544 74.58 0.68 0% 0 0% 0 0% 0 0% 0%
20230908 67 67.36 66.57 66.66 -1.11% 9849.25% 0% 1120860 0.7501 57.08 0.67 0% 0 0% 0 0% 0 0% 0%
20230907 69 69.34 67.21 67.41 -2.26% 9813.24% 0% 1781072 1.2142 92.77 0.68 0% 0 0% 0 0% 0 0% 0%
20230906 69.07 69.51 68.3 68.97 -0.48% 9895.65% 0% 1410556 0.9722 77.68 0.69 0% 0 0% 0 0% 0 0% 0%
20230905 69.3 70 68.88 69.3 -0.03% 9943.48% 0% 1328020 0.9213 74.66 0.69 0% 0 0% 0 0% 0 0% 0%
20230904 70.26 70.95 69.01 69.32 -1.34% 9802.86% 0% 1868986 1.3034 104.23 0.7 0% 0 0% 0 0% 0 0% 0%
20230901 70 70.49 69.2 70.26 0.31% 9937.14% 0% 1158669 0.8097 68.1 0.7 0% 0 0% 0 0% 0 0% 0%
20230831 69.4 70.58 69.18 70.04 0.1% 9905.71% 0% 1786115 1.249 104.37 0.7 0% 0 0% 0 0% 0 0% 0%
20230830 70.15 71.44 68.91 69.97 3.2% 9895.71% 0% 3174407 2.2295 196.36 0.7 0% 0 0% 0 0% 0 0% 0%
20230829 68.69 71 67.28 67.8 -1.55% 9726.09% 0% 2960816 2.041 194.72 0.69 0% 0 0% 0 0% 0 0% 0%
20230828 71.15 71.79 68.5 68.87 1.56% 9738.57% 0% 1827839 1.2868 130.59 0.7 0% 0 0% 0 0% 0 0% 0%
20230825 68.94 69.59 67.45 67.81 -1.91% 9872.06% 0% 1014957 0.6945 77.18 0.68 0% 0 0% 0 0% 0 0% 0%
20230824 69.5 70 68.88 69.13 -0.46% 9918.84% 0% 942356 0.6535 72.27 0.69 0% 0 0% 0 0% 0 0% 0%
20230823 70.17 70.92 69.38 69.45 -1.07% 9821.43% 0% 1153166 0.805 86.95 0.7 0% 0 0% 0 0% 0 0% 0%
20230822 70.52 70.98 69.13 70.2 0.4% 9928.57% 0% 1573212 1.1043 119.24 0.7 0% 0 0% 0 0% 0 0% 0%
20230821 71.14 72.08 69.91 69.92 -2.35% 9747.89% 0% 984448 0.6976 76.14 0.71 0% 0 0% 0 0% 0 0% 0%
20230818 73.58 74.28 71.41 71.6 -0.54% 9708.22% 0% 1217280 0.8882 96.55 0.73 0% 0 0% 0 0% 0 0% 0%
20230817 72 72.65 71.38 71.99 0.19% 9898.61% 0% 911642 0.6566 70.5 0.72 0% 0 0% 0 0% 0 0% 0%
20230816 72.22 72.59 71.1 71.85 -0.53% 9879.17% 0% 1105598 0.7965 84.39 0.72 0% 0 0% 0 0% 0 0% 0%
20230815 74.81 75.6 71.51 72.23 -3.82% 9794.52% 0% 2037106 1.4801 153.27 0.73 0% 0 0% 0 0% 0 0% 0%
20230814 76.89 77.62 74.8 75.1 -2.24% 9781.58% 0% 1319049 1.0015 109.37 0.76 0% 0 0% 0 0% 0 0% 0%
20230811 76.32 77.44 76.19 76.82 0.81% 9876.62% 0% 959563 0.7385 80.26 0.77 0% 0 0% 0 0% 0 0% 0%
20230810 75.99 76.69 75.46 76.2 0.46% 9926.32% 0% 1138592 0.8669 95.19 0.76 0% 0 0% 0 0% 0 0% 0%
20230809 75.7 76.35 75.05 75.85 -0.2% 9880.26% 0% 1052676 0.7971 84.92 0.76 0% 0 0% 0 0% 0 0% 0%
20230808 76.82 77.09 74.88 76 -0.96% 9900% 0% 1312544 0.9983 105.64 0.76 0% 0 0% 0 0% 0 0% 0%
20230807 77 77.45 76.41 76.74 0.1% 9866.23% 0% 944203 0.7262 76.55 0.77 0% 0 0% 0 0% 0 0% 0%
20230804 76.85 78.43 76.57 76.66 -0.18% 9855.84% 0% 1302474 1.0074 107.31 0.77 0% 0 0% 0 0% 0 0% 0%
20230803 77.15 77.52 76.8 76.8 -0.34% 9874.03% 0% 1013429 0.7803 84.73 0.77 0% 0 0% 0 0% 0 0% 0%
20230802 76.28 77.39 76.28 77.06 1.02% 9907.79% 0% 1298883 0.9994 95.24 0.77 0% 0 0% 0 0% 0 0% 0%
20230801 77.02 77.48 76.1 76.28 -0.88% 9806.49% 0% 1236070 0.949 91.35 0.77 0% 0 0% 0 0% 0 0% 0%
20230731 76.62 77.9 76.32 76.96 0.38% 9894.81% 0% 1246746 0.9617 93.27 0.77 0% 0 0% 0 0% 0 0% 0%
20230728 76.18 77.4 76.18 76.67 0% 9857.14% 0% 1019240 0.782 76.76 0.77 0% 0 0% 0 0% 0 0% 0%
20230727 76.98 78.52 76.3 76.67 0.08% 9857.14% 0% 1410306 1.0864 104.94 0.77 0% 0 0% 0 0% 0 0% 0%
20230726 76.9 77.42 76.3 76.61 0.24% 9849.35% 0% 862708 0.662 64.43 0.77 0% 0 0% 0 0% 0 0% 0%
20230725 77.9 77.9 76.42 76.43 -0.43% 9825.97% 0% 1344229 1.0321 95.59 0.77 0% 0 0% 0 0% 0 0% 0%
20230724 77.9 77.9 76.52 76.76 -0.29% 9868.83% 0% 817315 0.6297 58.72 0.77 0% 0 0% 0 0% 0 0% 0%
20230721 77.31 77.81 76.03 76.98 -0.39% 9897.4% 0% 1087274 0.8392 78.56 0.77 0% 0 0% 0 0% 0 0% 0%
20230720 80.17 80.17 74.68 77.28 -3.3% 9936.36% 0% 2674790 2.0595 188.17 0.77 0% 0 0% 0 0% 0 0% 0%
20230719 80 80.6 79.52 79.92 -0.1% 9890% 0% 1120327 0.8968 92.75 0.8 0% 0 0% 0 0% 0 0% 0%
20230718 79.12 80.35 79.11 80 0.95% 9900% 0% 1090622 0.8723 87.38 0.8 0% 0 0% 0 0% 0 0% 0%
20230717 77.62 79.32 77.25 79.25 2.05% 9931.65% 0% 1115413 0.8762 84.44 0.79 0% 0 0% 0 0% 0 0% 0%
20230714 78.89 79.27 76.8 77.66 -1.56% 9856.41% 0% 1280431 0.9976 94.24 0.78 0% 0 0% 0 0% 0 0% 0%
20230713 77.78 79.59 77.28 78.89 1.79% 9886.08% 0% 1282813 1.0109 92.33 0.79 0% 0 0% 0 0% 0 0% 0%
20230712 77.19 78.84 76.8 77.5 -0.13% 9835.9% 0% 1531597 1.1911 107.83 0.78 0% 0 0% 0 0% 0 0% 0%
20230711 76.85 77.89 76.66 77.6 1.32% 9977.92% 0% 1248314 0.9665 89.54 0.77 0% 0 0% 0 0% 0 0% 0%
20230710 76.46 77.25 76.14 76.59 0.12% 9846.75% 0% 771319 0.5917 52.14 0.77 0% 0 0% 0 0% 0 0% 0%
20230707 76.34 77.37 75.6 76.5 0.88% 9835.06% 0% 1440064 1.1024 87.77 0.77 0% 0 0% 0 0% 0 0% 0%
20230706 75.7 76.95 75.67 75.83 -0.85% 9877.63% 0% 1039147 0.7906 58 0.76 0% 0 0% 0 0% 0 0% 0%
20230705 75.58 77.32 75.55 76.48 1.2% 9832.47% 0% 1561323 1.1997 80.43 0.77 0% 0 0% 0 0% 0 0% 0%
20230704 76.1 77.4 75.41 75.57 -0.75% 9843.42% 0% 1627697 1.2403 74.72 0.76 0% 0 0% 0 0% 0 0% 0%
20230703 75.4 77.3 74.9 76.14 0.99% 9918.42% 0% 1405357 1.0709 61.53 0.76 0% 0 0% 0 0% 0 0% 0%
20230630 75.8 76.35 73.54 75.39 0.39% 9952% 0% 1882805 1.4113 77.3 0.75 0% 0 0% 0 0% 0 0% 0%
20230629 75.49 76.94 74.52 75.1 -0.52% 9913.33% 0% 1330945 1.0024 50.96 0.75 0% 0 0% 0 0% 0 0% 0%
20230628 75.84 76.49 74.79 75.49 -0.4% 9832.89% 0% 1358872 1.026 47.39 0.76 0% 0 0% 0 0% 0 0% 0%
20230627 76.93 78.78 75.25 75.79 -1.12% 9742.86% 0% 2115544 1.6233 63.89 0.77 0% 0 0% 0 0% 0 0% 0%
20230626 75.94 77.88 75.01 76.65 0.03% 9854.55% 0% 2430903 1.8728 52.5 0.77 0% 0 0% 0 0% 0 0% 0%
20230621 78.16 78.48 76 76.63 -2.03% 9851.95% 0% 2588556 1.9873 52.19 0.77 0% 0 0% 0 0% 0 0% 0%
20230620 79.17 80.03 77.9 78.22 -1.51% 9801.27% 0% 2858613 2.2462 58.43 0.79 0% 0 0% 0 0% 0 0% 0%
20230619 80.55 81.18 78.96 79.42 -1.33% 9827.5% 0% 3430237 2.7286 70.62 0.8 0% 0 0% 0 0% 0 0% 0%
20230616 82 82.58 80.3 80.49 -2.08% 9837.04% 0% 2586998 2.0952 53.22 0.81 0% 0 0% 0 0% 0 0% 0%
20230615 83.3 84.48 81.88 82.2 -1.66% 9803.61% 0% 2397032 1.9816 50.99 0.83 0% 0 0% 0 0% 0 0% 0%
20230614 86 86.01 82.8 83.59 -1.02% 9851.19% 0% 3381514 2.839 72.73 0.84 0% 0 0% 0 0% 0 0% 0%
20230613 84.58 86.5 83.6 84.45 0.08% 9835.29% 0% 3541679 3.0018 73.99 0.85 0% 0 0% 0 0% 0 0% 0%
20230612 82.9 84.98 82.21 84.38 1.76% 9945.24% 0% 5728412 4.8047 118.08 0.84 0% 0 0% 0 0% 0 0% 0%
20230609 81 85.1 79.52 82.92 2.26% 9890.36% 0% 14423683 11.9075 296.92 0.83 0% 0 0% 0 0% 0 0% 0%
20230608 80.48 81.98 79.67 81.09 1.49% 9911.11% 0% 5298898 4.2909 146.87 0.81 0% 0 0% 0 0% 0 0% 0%
20230607 77.35 80.1 77.35 79.9 3.3% 9999.99% 0% 2995193 2.3688 87.64 0.79 0% 0 0% 0 0% 0 0% 0%
20230606 80.02 80.56 77 77.35 -4.17% 9816.67% 0% 3135027 2.4569 92.69 0.78 0% 0 0% 0 0% 0 0% 0%
20230605 78.8 82.25 78.27 80.72 2.57% 9865.43% 0% 4276189 3.4669 127.68 0.81 0% 0 0% 0 0% 0 0% 0%
20230602 78.6 79.5 78.18 78.7 -0.38% 9862.03% 0% 2027233 1.599 63.7 0.79 0% 0 0% 0 0% 0 0% 0%
20230601 80 80 78.5 79 -0.37% 9900% 0% 2720240 2.1511 81.22 0.79 0% 0 0% 0 0% 0 0% 0%
20230531 76.87 80.3 75.89 79.29 3.4% 9999.99% 0% 5570184 4.3707 171.24 0.78 0% 0 0% 0 0% 0 0% 0%
20230530 75.55 78.2 75.38 76.68 1.2% 9858.44% 0% 4041566 3.1121 140.19 0.77 0% 0 0% 0 0% 0 0% 0%
20230529 72.5 76.8 72.2 75.77 5.97% 9999.99% 0% 5597797 4.2113 198.89 0.75 0% 0 0% 0 0% 0 0% 0%
20230526 71.87 72.17 70.9 71.5 -0.15% 9830.56% 0% 1406086 1.0054 52.72 0.72 0% 0 0% 0 0% 0 0% 0%
20230525 72.96 73.98 70.43 71.61 -1.54% 9845.83% 0% 2918319 2.0935 110.58 0.72 0% 0 0% 0 0% 0 0% 0%
20230524 72.01 73 71.01 72.73 0.25% 9999.99% 0% 2532471 1.8326 102.49 0.72 0% 0 0% 0 0% 0 0% 0%
20230523 70.14 73.77 69.53 72.55 3.61% 9976.39% 0% 4268989 3.0881 178.19 0.72 0% 0 0% 0 0% 0 0% 0%
20230522 71.8 72.2 69.9 70.02 -1.49% 9902.86% 0% 1996059 1.4066 86.12 0.7 0% 0 0% 0 0% 0 0% 0%
20230519 67.62 72 67.62 71.08 4.51% 9911.27% 0% 4323198 3.0654 189.09 0.71 0% 0 0% 0 0% 0 0% 0%
20230518 68.99 69.59 67.72 68.01 -1.31% 9901.47% 0% 1737901 1.19 79.63 0.68 0% 0 0% 0 0% 0 0% 0%
20230517 68.82 70 68.16 68.91 -0.2% 9886.96% 0% 1391289 0.9607 63.16 0.69 0% 0 0% 0 0% 0 0% 0%
20230516 68.52 71.3 68.5 69.05 0.07% 9764.29% 0% 3002874 2.1005 129.55 0.7 0% 0 0% 0 0% 0 0% 0%
20230515 69 70.25 67.44 69 -2.27% 9900% 0% 3072077 2.1187 126.63 0.69 0% 0 0% 0 0% 0 0% 0%
20230510 64.82 66.13 64.6 65.74 0.77% 9860.61% 0% 1349384 0.8841 50.63 0.66 0% 0 0% 0 0% 0 0% 0%
20230509 66 66.86 65.11 65.24 -1.6% 9784.85% 0% 1595493 1.0536 54.12 0.66 0% 0 0% 0 0% 0 0% 0%
20230508 64.9 67.19 64.58 66.3 2.05% 9945.45% 0% 1957730 1.293 60.92 0.66 0% 0 0% 0 0% 0 0% 0%
20230505 66.07 66.38 64.17 64.97 -2.01% 9895.38% 0% 3230518 2.0969 95.34 0.65 0% 0 0% 0 0% 0 0% 0%
20230504 66.2 66.78 65.5 66.3 -0.12% 9945.45% 0% 1928642 1.2743 53.91 0.66 0% 0 0% 0 0% 0 0% 0%
20230428 63.96 66.66 63.53 66.38 0.73% 9957.58% 0% 2740473 1.8021 68.43 0.66 0% 0 0% 0 0% 0 0% 0%
20230427 66.66 67.33 65.65 65.9 -1.58% 9884.85% 0% 2205299 1.4633 52.48 0.66 0% 0 0% 0 0% 0 0% 0%
20230426 67.5 68.8 66.42 66.96 -0.71% 9894.03% 0% 2909320 1.9621 64.38 0.67 0% 0 0% 0 0% 0 0% 0%
20230425 70.39 70.8 67.12 67.44 -4.83% 9817.65% 0% 3806586 2.6032 79.54 0.68 0% 0 0% 0 0% 0 0% 0%
20230424 71.17 72.57 69.51 70.86 -0.84% 9999.99% 0% 3866826 2.7257 74.16 0.7 0% 0 0% 0 0% 0 0% 0%
20230421 74.05 74.39 71.39 71.46 -4.21% 9825% 0% 4118803 2.9802 73.87 0.72 0% 0 0% 0 0% 0 0% 0%
20230420 73.95 75.82 73.51 74.6 0.46% 9846.67% 0% 3751580 2.8026 64.58 0.75 0% 0 0% 0 0% 0 0% 0%
20230419 73.99 75.13 73.13 74.26 0.64% 9935.14% 0% 2766120 2.0528 41.96 0.74 0% 0 0% 0 0% 0 0% 0%
20230418 73.76 74.69 71.38 73.79 -0.3% 9999.99% 0% 5109720 3.7404 70.83 0.73 0% 0 0% 0 0% 0 0% 0%
20230417 77.55 77.55 73.76 74.01 -4.56% 9768% 0% 5313252 3.9763 71.9 0.75 0% 0 0% 0 0% 0 0% 0%
20230414 77.01 77.79 74.8 77.55 1.64% 9971.43% 0% 4362339 3.3422 59.92 0.77 0% 0 0% 0 0% 0 0% 0%
20230413 78.8 79.51 75.93 76.3 -4.04% 9809.09% 0% 5220643 4.0346 71.26 0.77 0% 0 0% 0 0% 0 0% 0%
20230412 77.19 82 76.5 79.51 1.94% 9964.56% 0% 5278620 4.1739 71.85 0.79 0% 0 0% 0 0% 0 0% 0%
20230411 81.96 87 77.3 78 -2.92% 9650% 0% 8195124 6.5933 105.96 0.8 0% 0 0% 0 0% 0 0% 0%
20230410 80.86 84.18 79.1 80.35 -1.05% 9698.78% 0% 7635053 6.2399 92.62 0.82 0% 0 0% 0 0% 0 0% 0%
20230407 81.94 83.22 79.18 81.2 -0.92% 9924.69% 0% 7451966 6.048 84.33 0.81 0% 0 0% 0 0% 0 0% 0%
20230406 79 84.95 79 81.95 4.5% 9773.49% 0% 10055069 8.3249 118 0.83 0% 0 0% 0 0% 0 0% 0%
20230404 79.03 82 77.48 78.42 -1.03% 9702.5% 0% 7454288 5.9476 93.45 0.8 0% 0 0% 0 0% 0 0% 0%
20230403 75.65 80.5 75.43 79.24 3.84% 9999.99% 0% 8001741 6.2315 104.26 0.78 0% 0 0% 0 0% 0 0% 0%
20230331 76 77.28 72.91 76.31 0.45% 9999.99% 0% 5932222 4.4661 79.46 0.75 0% 0 0% 0 0% 0 0% 0%
20230330 79.67 79.95 75.27 75.97 -3.77% 9766.23% 0% 5430896 4.1966 78.89 0.77 0% 0 0% 0 0% 0 0% 0%
20230329 81.8 82.8 77.77 78.95 -0.98% 9768.75% 0% 6914868 5.5265 109.58 0.8 0% 0 0% 0 0% 0 0% 0%
20230328 84.5 84.96 77.8 79.73 -4.07% 9743.21% 0% 10267026 8.3348 180.47 0.81 0% 0 0% 0 0% 0 0% 0%
20230327 80 85.8 80 83.11 7.24% 9913.25% 0% 14105284 11.7592 300.72 0.83 0% 0 0% 0 0% 0 0% 0%
20230324 71.98 79.38 71 77.5 7.89% 9999.99% 0% 14195784 10.6571 364.86 0.75 0% 0 0% 0 0% 0 0% 0%
20230323 68.3 71.88 68.25 71.83 4.57% 9999.99% 0% 6863029 4.87 230.91 0.71 0% 0 0% 0 0% 0 0% 0%
20230322 68.61 68.87 67.81 68.69 0.2% 9999.99% 0% 2077615 1.4214 82.65 0.68 0% 0 0% 0 0% 0 0% 0%
20230321 67.95 68.66 67 68.55 0.76% 9980.88% 0% 3040655 2.0743 119.73 0.68 0% 0 0% 0 0% 0 0% 0%
20230320 67 69.6 66.5 68.03 1.84% 9904.41% 0% 3930003 2.6758 152.97 0.68 0% 0 0% 0 0% 0 0% 0%
20230317 66.01 67.29 66.01 66.8 1.21% 9870.15% 0% 2161327 1.4455 86.05 0.67 0% 0 0% 0 0% 0 0% 0%
20230316 65.48 66.77 64.81 66 -0.38% 9900% 0% 2156319 1.4183 79.83 0.66 0% 0 0% 0 0% 0 0% 0%
20230315 65.99 67.5 65.99 66.25 0.53% 9788.06% 0% 1903014 1.2719 67.58 0.67 0% 0 0% 0 0% 0 0% 0%
20230314 66.86 66.97 65.5 65.9 -1.44% 9884.85% 0% 1905530 1.2581 61.88 0.66 0% 0 0% 0 0% 0 0% 0%
20230313 65.3 67.39 64.76 66.86 1.87% 9879.1% 0% 2831716 1.8838 87.96 0.67 0% 0 0% 0 0% 0 0% 0%
20230310 65.03 66.88 64.85 65.63 -0.29% 9843.94% 0% 3152689 2.0766 91.45 0.66 0% 0 0% 0 0% 0 0% 0%
20230309 65.63 66.16 64.61 65.82 0.98% 9872.73% 0% 2213213 1.4505 64.55 0.66 0% 0 0% 0 0% 0 0% 0%
20230308 65.1 65.96 64.64 65.18 0.17% 9927.69% 0% 2376975 1.5487 68.22 0.65 0% 0 0% 0 0% 0 0% 0%
20230307 67.6 68.16 65.03 65.07 -3.87% 9759.09% 0% 3391447 2.2434 97.95 0.66 0% 0 0% 0 0% 0 0% 0%
20230306 68 69.7 67.42 67.69 -1.12% 9854.41% 0% 2890554 1.9783 84.84 0.68 0% 0 0% 0 0% 0 0% 0%
20230303 67.5 69.66 67.41 68.46 1.62% 9821.74% 0% 3508867 2.4064 101.58 0.69 0% 0 0% 0 0% 0 0% 0%
20230302 68 69.86 67.02 67.37 -0.04% 9807.35% 0% 3627655 2.4751 103.81 0.68 0% 0 0% 0 0% 0 0% 0%
20230301 66.9 68.76 66.5 67.4 0.66% 9811.76% 0% 4109637 2.7787 104.09 0.68 0% 0 0% 0 0% 0 0% 0%
20230228 65.99 67.58 65.61 66.96 1.29% 9894.03% 0% 3516943 2.3485 71.46 0.67 0% 0 0% 0 0% 0 0% 0%
20230227 64.18 66.78 64.16 66.11 1.69% 9999.99% 0% 4851873 3.1778 98.61 0.65 0% 0 0% 0 0% 0 0% 0%
20230224 65 65.77 64.5 65.01 0.09% 9901.54% 0% 2830857 1.8415 59.63 0.65 0% 0 0% 0 0% 0 0% 0%
20230223 63.62 65.15 63.61 64.95 1.61% 9892.31% 0% 2616951 1.6887 53.66 0.65 0% 0 0% 0 0% 0 0% 0%
20230222 63.05 64.76 62.98 63.92 0.42% 9887.5% 0% 2723263 1.7441 51.96 0.64 0% 0 0% 0 0% 0 0% 0%
20230221 64.95 65.59 63.15 63.65 -1.74% 9845.31% 0% 4131531 2.6535 79.1 0.64 0% 0 0% 0 0% 0 0% 0%
20230220 65.01 65.46 64.38 64.78 0.31% 9866.15% 0% 3625338 2.3483 71.36 0.65 0% 0 0% 0 0% 0 0% 0%
20230217 66.4 66.4 64.34 64.58 -2.39% 9835.38% 0% 3923653 2.5516 77.54 0.65 0% 0 0% 0 0% 0 0% 0%
20230216 67.79 69.04 65.3 66.16 -3.25% 9774.63% 0% 7909232 5.321 165.3 0.67 0% 0 0% 0 0% 0 0% 0%
20230215 64.1 70.52 63.2 68.38 12.71% 9999.99% 0% 13591246 8.9452 289.04 0.66 0% 0 0% 0 0% 0 0% 0%
20230214 61.46 62.09 60.38 60.67 -1.24% 9845.9% 0% 2773873 1.6949 70.97 0.61 0% 0 0% 0 0% 0 0% 0%
20230213 61.3 62.18 60.67 61.43 0.2% 9970.49% 0% 2972981 1.8232 76.76 0.61 0% 0 0% 0 0% 0 0% 0%
20230210 61.6 62.99 60.85 61.31 -0.34% 9788.71% 0% 3912330 2.4181 103.48 0.62 0% 0 0% 0 0% 0 0% 0%
20230209 58.69 62.11 58.54 61.52 5.05% 9985.25% 0% 6207622 3.77 169.3 0.61 0% 0 0% 0 0% 0 0% 0%
20230208 59.87 60.35 58.53 58.56 -2.77% 9825.42% 0% 2887584 1.7088 85.27 0.59 0% 0 0% 0 0% 0 0% 0%
20230207 59.6 60.48 59.12 60.23 1.04% 9938.33% 0% 3331615 1.9936 102.83 0.6 0% 0 0% 0 0% 0 0% 0%
20230206 58.58 60.3 58.36 59.61 1.17% 9835% 0% 3927193 2.3408 118.55 0.6 0% 0 0% 0 0% 0 0% 0%
20230203 59.12 59.63 58.07 58.92 0.02% 9886.44% 0% 3110759 1.8277 88.95 0.59 0% 0 0% 0 0% 0 0% 0%
20230202 57.05 59.86 57.05 58.91 3.73% 9884.75% 0% 6970939 4.0794 215.63 0.59 0% 0 0% 0 0% 0 0% 0%
20230201 56.14 57.27 56 56.79 1.45% 9863.16% 0% 3227802 1.8303 121.68 0.57 0% 0 0% 0 0% 0 0% 0%
20230131 56.9 57.06 55.84 55.98 -1.5% 9896.43% 0% 2763670 1.5515 116.86 0.56 0% 0 0% 0 0% 0 0% 0%
20230130 56.48 56.94 56.41 56.83 1.03% 9870.18% 0% 2530760 1.4357 121.24 0.57 0% 0 0% 0 0% 0 0% 0%
20230120 56.43 56.6 56.03 56.25 -0.44% 9944.64% 0% 2352851 1.3247 124.84 0.56 0% 0 0% 0 0% 0 0% 0%
20230119 55.75 57.08 55.75 56.5 0.86% 9812.28% 0% 2745145 1.5528 162.74 0.57 0% 0 0% 0 0% 0 0% 0%
20230118 55.99 56.33 55.7 56.02 -0.09% 9903.57% 0% 1910121 1.0697 131.05 0.56 0% 0 0% 0 0% 0 0% 0%
20230117 56.99 57.55 55.96 56.07 -2.15% 9736.84% 0% 4162612 2.3576 325.74 0.57 0% 0 0% 0 0% 0 0% 0%
20230116 59.88 60.99 56.96 57.3 -5.77% 9779.31% 0% 5429754 3.1592 628.44 0.58 0% 0 0% 0 0% 0 0% 0%
20230113 61.19 61.7 60.66 60.81 -0.16% 9868.85% 0% 373279 0.2274 111.76 0.61 0% 0 0% 0 0% 0 0% 0%
20230112 61.56 62.18 60.81 60.91 -1.1% 9885.25% 0% 346178 0.212 105.23 0.61 0% 0 0% 0 0% 0 0% 0%
20230111 62.48 62.79 61.58 61.59 -1.27% 9833.87% 0% 205991 0.128 64.13 0.62 0% 0 0% 0 0% 0 0% 0%
20230110 62.05 63.08 62.05 62.38 0.13% 9961.29% 0% 227246 0.142 70.05 0.62 0% 0 0% 0 0% 0 0% 0%
20230109 63.38 63.38 62.1 62.3 -0.88% 9788.89% 0% 340322 0.213 107.02 0.63 0% 0 0% 0 0% 0 0% 0%
20230106 62.1 63.4 61.38 62.85 1.22% 9876.19% 0% 473874 0.2963 159.19 0.63 0% 0 0% 0 0% 0 0% 0%
20230105 61.74 62.15 61.06 62.09 0.76% 9914.52% 0% 221963 0.1374 81.78 0.62 0% 0 0% 0 0% 0 0% 0%
20230104 62.29 62.56 61.2 61.62 -0.53% 9838.71% 0% 249840 0.1547 93.02 0.62 0% 0 0% 0 0% 0 0% 0%
20230103 60.7 62.16 60.43 61.95 2.08% 9891.94% 0% 278974 0.1717 105.32 0.62 0% 0 0% 0 0% 0 0% 0%
20221230 61.38 61.87 60.61 60.69 -0.88% 9849.18% 0% 279602 0.1707 103.6 0.61 0% 0 0% 0 0% 0 0% 0%
20221229 62.01 62.58 61.12 61.23 -1.35% 9775.81% 0% 351215 0.2163 126.41 0.62 0% 0 0% 0 0% 0 0% 0%
20221228 63.2 63.63 62.06 62.07 -2.64% 9752.38% 0% 339205 0.2126 121.8 0.63 0% 0 0% 0 0% 0 0% 0%
20221227 64.18 64.67 63.05 63.75 -0.67% 9860.94% 0% 256628 0.1632 90.67 0.64 0% 0 0% 0 0% 0 0% 0%
20221226 63.36 64.78 63.08 64.18 1.29% 9928.13% 0% 181945 0.1166 64.41 0.64 0% 0 0% 0 0% 0 0% 0%
20221223 63.29 63.67 62.99 63.36 0.11% 9957.14% 0% 145802 0.0923 46.22 0.63 0% 0 0% 0 0% 0 0% 0%
20221222 64.49 64.79 63.28 63.29 -1.86% 9789.06% 0% 196893 0.126 56.53 0.64 0% 0 0% 0 0% 0 0% 0%
20221221 65.96 65.96 64.04 64.49 -0.83% 9821.54% 0% 197790 0.1281 53.39 0.65 0% 0 0% 0 0% 0 0% 0%
20221220 65.62 66.48 64.91 65.03 -1.1% 9904.62% 0% 191026 0.1248 49.08 0.65 0% 0 0% 0 0% 0 0% 0%
20221219 67.78 68.58 65.52 65.75 -2.97% 9862.12% 0% 309161 0.2051 75.84 0.66 0% 0 0% 0 0% 0 0% 0%
20221216 69.44 69.44 67.72 67.76 -2.02% 9720.29% 0% 302159 0.2072 74.52 0.69 0% 0 0% 0 0% 0 0% 0%
20221215 68.7 69.87 68.3 69.16 0.2% 9923.19% 0% 350672 0.2428 87.87 0.69 0% 0 0% 0 0% 0 0% 0%
20221214 70 70.62 68.8 69.02 0.67% 9760% 0% 367116 0.2555 94.7 0.7 0% 0 0% 0 0% 0 0% 0%
20221213 69.23 69.76 68.51 68.56 -0.78% 9836.23% 0% 223482 0.154 59.86 0.69 0% 0 0% 0 0% 0 0% 0%
20221212 69.17 69.9 68.25 69.1 0.41% 9914.49% 0% 422799 0.2927 114.76 0.69 0% 0 0% 0 0% 0 0% 0%
20221209 69 69.3 68.2 68.82 -0.07% 9873.91% 0% 450662 0.3096 130.72 0.69 0% 0 0% 0 0% 0 0% 0%
20221208 71.3 71.32 68.6 68.87 -2.05% 9881.16% 0% 411919 0.2857 130.3 0.69 0% 0 0% 0 0% 0 0% 0%
20221207 71.97 71.98 70.22 70.31 -1.98% 9802.82% 0% 340175 0.2412 114.38 0.71 0% 0 0% 0 0% 0 0% 0%
20221206 70.98 72.3 70.91 71.73 0.82% 9862.5% 0% 319418 0.2291 111.06 0.72 0% 0 0% 0 0% 0 0% 0%
20221205 71 71.48 70.24 71.15 0.69% 9921.13% 0% 317142 0.2258 113.65 0.71 0% 0 0% 0 0% 0 0% 0%
20221202 70.33 70.79 70.09 70.66 0.37% 9852.11% 0% 168304 0.1187 63.41 0.71 0% 0 0% 0 0% 0 0% 0%
20221201 70.2 70.88 69.91 70.4 0.76% 9957.14% 0% 280778 0.1979 101.27 0.7 0% 0 0% 0 0% 0 0% 0%
20221130 69.75 70.55 69.18 69.87 0.17% 9881.43% 0% 149001 0.1041 51.57 0.7 0% 0 0% 0 0% 0 0% 0%
20221129 69.16 70 68.36 69.75 2.02% 9999.99% 0% 208645 0.145 66.5 0.69 0% 0 0% 0 0% 0 0% 0%
20221128 68.3 68.97 68.1 68.37 -0.7% 9954.41% 0% 165477 0.113 43.92 0.68 0% 0 0% 0 0% 0 0% 0%
20221125 68.76 69.82 68.71 68.85 -0.62% 9878.26% 0% 209145 0.1446 52.4 0.69 0% 0 0% 0 0% 0 0% 0%
20221124 69.29 69.58 68.6 69.28 0.19% 9940.58% 0% 301691 0.2086 71.44 0.69 0% 0 0% 0 0% 0 0% 0%
20221123 68.89 70 68.8 69.15 0.38% 9921.74% 0% 297353 0.2061 69.67 0.69 0% 0 0% 0 0% 0 0% 0%
20221122 71 71 68.86 68.89 -1.84% 9741.43% 0% 269692 0.1881 63.99 0.7 0% 0 0% 0 0% 0 0% 0%
20221121 70.84 71.17 69.8 70.18 -1.36% 9925.71% 0% 231479 0.1626 53.62 0.7 0% 0 0% 0 0% 0 0% 0%
20221118 72.02 72.88 70.9 71.15 -1.96% 9781.94% 0% 379652 0.2719 85.83 0.72 0% 0 0% 0 0% 0 0% 0%
20221117 71.3 72.81 71.07 72.57 1.54% 9979.17% 0% 380676 0.2742 83.88 0.72 0% 0 0% 0 0% 0 0% 0%
20221116 72.98 72.98 71.4 71.47 -0.87% 9826.39% 0% 368606 0.2651 74.21 0.72 0% 0 0% 0 0% 0 0% 0%
20221115 69.05 72.65 69.05 72.1 3.31% 9999.99% 0% 743010 0.5308 147.48 0.71 0% 0 0% 0 0% 0 0% 0%
20221114 70.6 71.3 68.92 69.79 -1.16% 9870% 0% 435355 0.3036 91.65 0.7 0% 0 0% 0 0% 0 0% 0%
20221111 71 71.8 70.31 70.61 0.93% 9845.07% 0% 418482 0.2965 91.48 0.71 0% 0 0% 0 0% 0 0% 0%
20221110 70.03 70.9 69.31 69.96 -0.77% 9894.29% 0% 352471 0.2475 76.45 0.7 0% 0 0% 0 0% 0 0% 0%
20221109 70.08 71.09 69.95 70.5 -0.21% 9829.58% 0% 281460 0.1989 60.86 0.71 0% 0 0% 0 0% 0 0% 0%
20221108 69.8 71.56 69.02 70.65 1.22% 9992.86% 0% 423720 0.2974 88.71 0.7 0% 0 0% 0 0% 0 0% 0%
20221107 70.01 70.7 69.57 69.8 -0.75% 9871.43% 0% 427131 0.2991 92.46 0.7 0% 0 0% 0 0% 0 0% 0%
20221104 70.45 70.94 69.7 70.33 -0.17% 9947.14% 0% 493078 0.3465 106.56 0.7 0% 0 0% 0 0% 0 0% 0%
20221103 67.86 70.53 67.5 70.45 3.76% 9999.99% 0% 800064 0.5546 176.32 0.69 0% 0 0% 0 0% 0 0% 0%
20221102 67.18 68.67 67.02 67.9 1.04% 9885.29% 0% 421293 0.2868 101.98 0.68 0% 0 0% 0 0% 0 0% 0%
20221101 67 67.6 66.35 67.2 -0.01% 9929.85% 0% 375278 0.2512 94.64 0.67 0% 0 0% 0 0% 0 0% 0%
20221031 65.18 67.83 65.17 67.21 1.85% 9931.34% 0% 324330 0.2177 83.15 0.67 0% 0 0% 0 0% 0 0% 0%
20221028 67.17 67.74 65.95 65.99 -2.81% 9749.25% 0% 444310 0.297 112.5 0.67 0% 0 0% 0 0% 0 0% 0%
20221027 67 68.28 66.56 67.9 1.24% 9999.99% 0% 405793 0.2739 105.14 0.67 0% 0 0% 0 0% 0 0% 0%
20221026 65.44 67.28 64.37 67.07 1.95% 9999.99% 0% 422748 0.2806 110.14 0.66 0% 0 0% 0 0% 0 0% 0%
20221025 64.64 65.99 62.88 65.79 0.52% 9999.99% 0% 278356 0.1817 71.04 0.65 0% 0 0% 0 0% 0 0% 0%
20221024 66.58 66.98 64.6 65.45 -0.68% 9816.67% 0% 478027 0.3152 115.07 0.66 0% 0 0% 0 0% 0 0% 0%
20221021 65.55 66.25 64.3 65.9 0.84% 9884.85% 0% 407207 0.2671 103.41 0.66 0% 0 0% 0 0% 0 0% 0%
20221020 63.71 66.3 63.31 65.35 2.11% 9953.85% 0% 373720 0.2429 97.87 0.65 0% 0 0% 0 0% 0 0% 0%
20221019 65.16 65.36 63.9 64 -1.31% 9900% 0% 204731 0.1315 55.58 0.64 0% 0 0% 0 0% 0 0% 0%
20221018 64.9 65.28 64 64.85 0.61% 9876.92% 0% 327994 0.2123 89.37 0.65 0% 0 0% 0 0% 0 0% 0%
20221017 62.48 64.73 62.06 64.46 3.24% 9971.88% 0% 391558 0.2492 104.54 0.64 0% 0 0% 0 0% 0 0% 0%
20220720 66.45 67.19 65.66 66.61 0.94% 9841.79% 0% 534563 0.3568 74.1 0.67 0% 0 0% 0 0% 0 0% 0%
20220719 65.14 66.18 64.71 65.99 1.59% 9898.48% 0% 598147 0.3922 73.85 0.66 0% 0 0% 0 0% 0 0% 0%
20220718 65.53 66.29 63.7 64.96 -0.52% 9893.85% 0% 814851 0.5276 97.74 0.65 0% 0 0% 0 0% 0 0% 0%
20220715 64.42 66.8 64.03 65.3 0.25% 9793.94% 0% 1083153 0.7118 133.02 0.66 0% 0 0% 0 0% 0 0% 0%
20220714 64.07 65.35 62.77 65.14 1.05% 9999.99% 0% 1260539 0.8091 159.36 0.64 0% 0 0% 0 0% 0 0% 0%
20220713 66.02 66.34 64.22 64.46 -2.36% 9816.92% 0% 768359 0.4989 104.56 0.65 0% 0 0% 0 0% 0 0% 0%
20220712 66.36 67.21 65.88 66.02 -1.2% 9903.03% 0% 499344 0.33 66.07 0.66 0% 0 0% 0 0% 0 0% 0%
20220711 68.15 68.22 66.56 66.82 -1.15% 9873.13% 0% 470944 0.3153 60.82 0.67 0% 0 0% 0 0% 0 0% 0%
20220708 67.84 68.8 67.59 67.6 0.03% 9841.18% 0% 455705 0.3107 58.93 0.68 0% 0 0% 0 0% 0 0% 0%
20220707 69.5 69.5 67.26 67.58 -1.07% 9838.24% 0% 484981 0.3289 59.84 0.68 0% 0 0% 0 0% 0 0% 0%
20220706 66 70.48 66 68.31 2.92% 9800% 0% 1235867 0.8509 153.89 0.69 0% 0 0% 0 0% 0 0% 0%
20220705 67.23 68.15 65.96 66.37 -1.28% 9805.97% 0% 715042 0.477 94.34 0.67 0% 0 0% 0 0% 0 0% 0%
20220704 68.11 68.11 66.84 67.23 -1.58% 9934.33% 0% 711263 0.4783 97.67 0.67 0% 0 0% 0 0% 0 0% 0%
20220701 69.55 69.95 68.22 68.31 -1.78% 9800% 0% 617277 0.4249 87.38 0.69 0% 0 0% 0 0% 0 0% 0%
20220630 69.52 70.5 69 69.55 0.07% 9835.71% 0% 717846 0.4995 103.59 0.7 0% 0 0% 0 0% 0 0% 0%
20220629 70.56 71.78 69.35 69.5 -1.53% 9688.73% 0% 1016527 0.7172 151.29 0.71 0% 0 0% 0 0% 0 0% 0%
20220628 69.51 70.65 68.5 70.58 1.54% 9982.86% 0% 752449 0.5239 117.51 0.7 0% 0 0% 0 0% 0 0% 0%
20220627 69.01 70.43 69 69.51 0.06% 9830% 0% 566827 0.3948 88.37 0.7 0% 0 0% 0 0% 0 0% 0%
20220624 68.42 70.36 68.4 69.47 1.58% 9824.29% 0% 740012 0.5151 116.26 0.7 0% 0 0% 0 0% 0 0% 0%
20220623 67.05 68.45 67.05 68.39 1.47% 9957.35% 0% 517582 0.3523 81.95 0.68 0% 0 0% 0 0% 0 0% 0%
20220622 68.51 69.33 67.3 67.4 -2.06% 9811.76% 0% 557127 0.3788 78.67 0.68 0% 0 0% 0 0% 0 0% 0%
20220621 69.01 69.69 68.17 68.82 -1.18% 9873.91% 0% 461161 0.3174 58.68 0.69 0% 0 0% 0 0% 0 0% 0%
20220620 68.87 70.65 68.87 69.64 1.1% 9848.57% 0% 635835 0.4452 75.98 0.7 0% 0 0% 0 0% 0 0% 0%
20220617 68.98 69.58 67.58 68.88 -0.76% 9882.61% 0% 575110 0.3943 59.88 0.69 0% 0 0% 0 0% 0 0% 0%
20220616 69.33 70.34 69.01 69.41 0.71% 9815.71% 0% 600373 0.4193 57.07 0.7 0% 0 0% 0 0% 0 0% 0%
20220615 69.07 70.35 68.78 68.92 -0.12% 9888.41% 0% 626672 0.4352 55.46 0.69 0% 0 0% 0 0% 0 0% 0%
20220614 69.7 69.7 67 69 -1.02% 9999.99% 0% 775179 0.5281 67.53 0.68 0% 0 0% 0 0% 0 0% 0%
20220613 69.18 70.5 69.18 69.71 -0.27% 9858.57% 0% 515234 0.3603 48.05 0.7 0% 0 0% 0 0% 0 0% 0%
20220610 69.13 70.53 68.92 69.9 1.16% 9885.71% 0% 570781 0.3976 54.28 0.7 0% 0 0% 0 0% 0 0% 0%
20220609 72.01 72.28 68.8 69.1 -4.45% 9771.43% 0% 1242013 0.8704 122.26 0.7 0% 0 0% 0 0% 0 0% 0%
20220608 72.81 75.59 71.5 72.32 -0.67% 9672.97% 0% 1309649 0.9644 150.04 0.74 0% 0 0% 0 0% 0 0% 0%
20220607 73.9 73.94 72.5 72.81 -1.58% 9873.97% 0% 1042287 0.761 129.47 0.73 0% 0 0% 0 0% 0 0% 0%
20220606 71.9 74.5 71.05 73.98 3.93% 9999.99% 0% 1546738 1.1364 213.81 0.73 0% 0 0% 0 0% 0 0% 0%
20220602 68.09 71.55 67.5 71.18 4.78% 9999.99% 0% 1608396 1.1253 256.87 0.7 0% 0 0% 0 0% 0 0% 0%
20220601 65.01 70.09 64.84 67.93 4.49% 9889.71% 0% 1346033 0.9129 257.5 0.68 0% 0 0% 0 0% 0 0% 0%
20220531 63.1 65.16 62.53 65.01 3.04% 9999.99% 0% 627400 0.4035 132.67 0.64 0% 0 0% 0 0% 0 0% 0%
20220530 62.5 63.43 62.05 63.09 1.15% 9914.29% 0% 344859 0.2167 72.59 0.63 0% 0 0% 0 0% 0 0% 0%
20220527 63.4 63.85 62.12 62.37 -0.56% 9800% 0% 309491 0.1946 65.26 0.63 0% 0 0% 0 0% 0 0% 0%
20220526 63.2 64.2 62.01 62.72 -0.76% 9855.56% 0% 319130 0.2004 66.93 0.63 0% 0 0% 0 0% 0 0% 0%
20220525 63 63.87 62.39 63.2 0.3% 9931.75% 0% 298323 0.1882 61.01 0.63 0% 0 0% 0 0% 0 0% 0%
20220524 66.36 66.36 63 63.01 -5.05% 9593.85% 0% 656420 0.4244 121.38 0.65 0% 0 0% 0 0% 0 0% 0%
20220523 66.01 66.48 65.62 66.36 0.53% 9954.55% 0% 325689 0.2154 64.21 0.66 0% 0 0% 0 0% 0 0% 0%
20220520 65.7 66.5 65.61 66.01 -0.02% 9901.52% 0% 361496 0.2387 71.91 0.66 0% 0 0% 0 0% 0 0% 0%
20220519 64.96 66.32 64.37 66.02 0.79% 9903.03% 0% 489168 0.322 97.99 0.66 0% 0 0% 0 0% 0 0% 0%
20220518 65.21 66.24 64.59 65.5 0.77% 9824.24% 0% 634879 0.417 125.72 0.66 0% 0 0% 0 0% 0 0% 0%
20220517 63.81 65.25 63.81 65 1.53% 9900% 0% 547707 0.3546 109.76 0.65 0% 0 0% 0 0% 0 0% 0%
20220516 64.99 65.5 63.75 64.02 -0.23% 9749.23% 0% 322692 0.2086 66.2 0.65 0% 0 0% 0 0% 0 0% 0%
20220513 64.44 64.86 63.8 64.17 -0.43% 9926.56% 0% 323288 0.2076 61.72 0.64 0% 0 0% 0 0% 0 0% 0%
20220512 64.18 64.95 63.68 64.45 0.2% 9970.31% 0% 452162 0.2907 83.6 0.64 0% 0 0% 0 0% 0 0% 0%
20220511 63.65 66.39 63.11 64.32 1.79% 9795.38% 0% 912850 0.5944 162.54 0.65 0% 0 0% 0 0% 0 0% 0%
20220510 61.98 63.74 61.18 63.19 1.46% 9930.16% 0% 451766 0.285 86.04 0.63 0% 0 0% 0 0% 0 0% 0%
20220509 61.98 63.02 61.66 62.28 1.01% 9945.16% 0% 288203 0.1796 52.77 0.62 0% 0 0% 0 0% 0 0% 0%
20220506 61.65 62.5 60.9 61.66 -1.82% 9845.16% 0% 334811 0.2064 58.6 0.62 0% 0 0% 0 0% 0 0% 0%
20220505 62.85 63.55 62.02 62.8 0.03% 9868.25% 0% 566987 0.3567 96.7 0.63 0% 0 0% 0 0% 0 0% 0%
20220429 61.24 62.97 60.52 62.78 4.06% 9999.99% 0% 535336 0.3322 81.63 0.62 0% 0 0% 0 0% 0 0% 0%
20220428 61.48 61.5 59.85 60.33 -1.5% 9790.16% 0% 459963 0.2785 56.57 0.61 0% 0 0% 0 0% 0 0% 0%
20220427 58.7 61.58 57.89 61.25 3.97% 9999.99% 0% 700725 0.4222 81.81 0.6 0% 0 0% 0 0% 0 0% 0%
20220426 60.41 60.98 58.71 58.91 -1.17% 9718.33% 0% 534575 0.3193 63.28 0.6 0% 0 0% 0 0% 0 0% 0%
20220425 63.3 63.3 59.2 59.61 -6.05% 9672.13% 0% 764604 0.4644 92.71 0.61 0% 0 0% 0 0% 0 0% 0%
20220422 64.3 64.5 63.01 63.45 -1.25% 9814.06% 0% 398742 0.2535 50.14 0.64 0% 0 0% 0 0% 0 0% 0%
20220421 66.18 67.49 64.2 64.25 -3.38% 9634.85% 0% 568786 0.3731 72.53 0.66 0% 0 0% 0 0% 0 0% 0%
20220420 67.35 67.92 66.26 66.5 -1.04% 9825.37% 0% 439187 0.2947 58.41 0.67 0% 0 0% 0 0% 0 0% 0%
20220419 68.99 69 67.08 67.2 -2.61% 9782.35% 0% 544925 0.3698 74 0.68 0% 0 0% 0 0% 0 0% 0%
20220418 68 69.98 67.01 69 0.73% 9900% 0% 1055910 0.7283 144.62 0.69 0% 0 0% 0 0% 0 0% 0%
20220415 64.44 71.12 63.8 68.5 5.14% 9973.53% 0% 1715544 1.1674 249.71 0.68 0% 0 0% 0 0% 0 0% 0%
20220414 64.11 65.28 63.03 65.15 1.77% 9999.99% 0% 802666 0.5154 131.99 0.64 0% 0 0% 0 0% 0 0% 0%
20220413 64.28 65.2 63.12 64.02 -0.44% 9903.13% 0% 485281 0.3119 81.95 0.64 0% 0 0% 0 0% 0 0% 0%
20220412 63.39 64.51 63 64.3 1.08% 9946.88% 0% 451282 0.2874 70.13 0.64 0% 0 0% 0 0% 0 0% 0%
20220411 66.96 66.96 63.2 63.61 -4.7% 9686.15% 0% 800173 0.5176 123.26 0.65 0% 0 0% 0 0% 0 0% 0%
20220408 68.05 68.6 66.67 66.75 -2.2% 9862.69% 0% 512539 0.3447 82.58 0.67 0% 0 0% 0 0% 0 0% 0%
20220407 70 70.02 68.1 68.25 -2.26% 9791.3% 0% 406212 0.2798 64.41 0.69 0% 0 0% 0 0% 0 0% 0%
20220401 69.62 70.3 69.44 69.93 -0.11% 9890% 0% 366257 0.2559 54.01 0.7 0% 0 0% 0 0% 0 0% 0%
20220331 71.66 71.66 70 70.01 -2.33% 9901.43% 0% 586200 0.4131 80.88 0.7 0% 0 0% 0 0% 0 0% 0%
20220330 70.28 71.77 69.69 71.68 2.55% 9995.77% 0% 527307 0.3743 65.18 0.71 0% 0 0% 0 0% 0 0% 0%
20220329 71.81 72.21 69.4 69.9 -2.61% 9885.71% 0% 592998 0.4172 65.86 0.7 0% 0 0% 0 0% 0 0% 0%
20220328 71 72 69.8 71.77 0.36% 9999.99% 0% 588321 0.4165 58.29 0.71 0% 0 0% 0 0% 0 0% 0%
20220325 72 74.68 71.51 71.51 -0.26% 9695.89% 0% 822041 0.5987 77.05 0.73 0% 0 0% 0 0% 0 0% 0%
20220324 72.8 72.89 71.6 71.7 -2.04% 9858.33% 0% 532659 0.3831 48.97 0.72 0% 0 0% 0 0% 0 0% 0%
20220323 74 74.16 72.92 73.19 -0.16% 9926.03% 0% 668612 0.4901 58.97 0.73 0% 0 0% 0 0% 0 0% 0%
20220322 74.4 74.4 73.13 73.31 -1.85% 9806.76% 0% 689161 0.5072 58.93 0.74 0% 0 0% 0 0% 0 0% 0%
20220321 74.1 74.98 73.33 74.69 1.25% 9993.24% 0% 885601 0.6567 71.98 0.74 0% 0 0% 0 0% 0 0% 0%
20220318 73.5 74.2 72.8 73.77 0.35% 9868.92% 0% 809843 0.5965 64.02 0.74 0% 0 0% 0 0% 0 0% 0%
20220317 71.85 74.36 71.59 73.51 3.46% 9969.86% 0% 1393009 1.0212 108.95 0.73 0% 0 0% 0 0% 0 0% 0%
20220316 70.3 71.53 67.7 71.05 2.23% 9999.99% 0% 1382145 0.9634 108.57 0.7 0% 0 0% 0 0% 0 0% 0%
20220315 74.44 74.44 69.5 69.5 -6.64% 9552.78% 0% 1703876 1.2234 146.89 0.72 0% 0 0% 0 0% 0 0% 0%
20220311 76.12 76.2 73.85 75.68 -1.3% 9990.67% 0% 1386966 1.0385 136.01 0.75 0% 0 0% 0 0% 0 0% 0%
20220310 79.06 79.49 76.37 76.68 -0.87% 9730.77% 0% 836107 0.6523 91.03 0.78 0% 0 0% 0 0% 0 0% 0%
20220309 80.89 81.49 74.25 77.35 -3.81% 9816.67% 0% 1114026 0.8693 112.95 0.78 0% 0 0% 0 0% 0 0% 0%
20220308 82.6 83.04 80.32 80.41 -2.85% 9827.16% 0% 965382 0.7845 99.14 0.81 0% 0 0% 0 0% 0 0% 0%
20220307 86.06 86.4 82.39 82.77 -4.51% 9753.57% 0% 1217489 1.0216 127.95 0.84 0% 0 0% 0 0% 0 0% 0%
20220304 87.48 88 86.52 86.68 -1.05% 9863.22% 0% 988767 0.8614 114.73 0.87 0% 0 0% 0 0% 0 0% 0%
20220303 89.2 89.2 87.6 87.6 -1.07% 9854.55% 0% 763390 0.6735 94.06 0.88 0% 0 0% 0 0% 0 0% 0%
20220302 88.5 89.01 88.4 88.55 -0.94% 9849.44% 0% 615408 0.5457 75.53 0.89 0% 0 0% 0 0% 0 0% 0%
20220301 89.53 89.55 88.7 89.39 0.54% 9943.82% 0% 474877 0.423 56.24 0.89 0% 0 0% 0 0% 0 0% 0%
20220228 90 90 88.6 88.91 -1.42% 9889.89% 0% 593552 0.5289 68.19 0.89 0% 0 0% 0 0% 0 0% 0%
20220225 90.61 91.87 90 90.19 0.21% 9810.99% 0% 627222 0.5699 72.22 0.91 0% 0 0% 0 0% 0 0% 0%
20220224 90.62 92.58 89.59 90 -1.77% 9790.11% 0% 1290851 1.1745 136.99 0.91 0% 0 0% 0 0% 0 0% 0%
20220223 89.04 92 88.9 91.62 2.82% 9968.13% 0% 1191167 1.0862 133.05 0.91 0% 0 0% 0 0% 0 0% 0%
20220222 90.25 90.87 89 89.11 -1.58% 9801.11% 0% 949190 0.8507 108.19 0.9 0% 0 0% 0 0% 0 0% 0%
20220221 89.89 91.24 89.88 90.54 0.48% 9849.45% 0% 608860 0.5517 70.65 0.91 0% 0 0% 0 0% 0 0% 0%
20220218 89.75 90.7 89.7 90.11 -0.43% 9912.22% 0% 574391 0.5177 63.38 0.9 0% 0 0% 0 0% 0 0% 0%
20220217 91 91.98 89.8 90.5 -0.75% 9845.05% 0% 816666 0.7418 85.06 0.91 0% 0 0% 0 0% 0 0% 0%
20220216 89.98 91.28 89.1 91.18 2.09% 9999.99% 0% 931116 0.8407 92.26 0.9 0% 0 0% 0 0% 0 0% 0%
20220215 88.21 89.7 88.2 89.31 1.29% 9934.83% 0% 736624 0.6567 70.47 0.89 0% 0 0% 0 0% 0 0% 0%
20220214 87.95 89.9 87.13 88.17 0.16% 9919.32% 0% 756191 0.6689 65.07 0.88 0% 0 0% 0 0% 0 0% 0%
20220211 91.62 91.67 87.8 88.03 -4.27% 9791.01% 0% 1404312 1.2507 102.28 0.89 0% 0 0% 0 0% 0 0% 0%
20220210 91.99 93.53 91.7 91.96 -0.48% 9895.65% 0% 837226 0.7731 63.21 0.92 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