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. 品高股份688227
    4. 返回上一页 刷新
股票代码（例：sh688227）       342条   (进入品高股份股票专站) 品高股份股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 20.38 20.7 20.34 20.54 0.83% 9680.95% 0% 880079 0.1809 59.9 0.21 0% 0 0% 0 0% 0 0% 0%
20230927 20.63 20.66 20.22 20.37 -1.31% 9999.99% 0% 1105988 0.2262 72.93 0.2 0% 0 0% 0 0% 0 0% 0%
20230926 20 20.76 20 20.64 2.43% 9728.57% 0% 1433848 0.294 93.68 0.21 0% 0 0% 0 0% 0 0% 0%
20230925 20.56 20.73 20.05 20.15 -1.99% 9975% 0% 1423899 0.2879 92.9 0.2 0% 0 0% 0 0% 0 0% 0%
20230922 20.09 20.63 19.89 20.56 2.54% 9999.99% 0% 1409778 0.2865 90.76 0.2 0% 0 0% 0 0% 0 0% 0%
20230921 19.86 20.25 19.83 20.05 0.35% 9925% 0% 1357327 0.2729 85.59 0.2 0% 0 0% 0 0% 0 0% 0%
20230920 19.89 20.29 19.89 19.98 -0.45% 9890% 0% 1534290 0.3085 90.34 0.2 0% 0 0% 0 0% 0 0% 0%
20230919 20.23 20.35 19.99 20.07 -1.52% 9935% 0% 1005103 0.2022 52.21 0.2 0% 0 0% 0 0% 0 0% 0%
20230918 20.39 20.56 20.02 20.38 1.04% 9999.99% 0% 1335210 0.2718 66.41 0.2 0% 0 0% 0 0% 0 0% 0%
20230915 20.45 20.56 20.13 20.17 -1.18% 9985% 0% 1350683 0.2735 62.66 0.2 0% 0 0% 0 0% 0 0% 0%
20230914 20.95 20.95 20.25 20.41 -2.16% 9619.05% 0% 1320503 0.271 60 0.21 0% 0 0% 0 0% 0 0% 0%
20230913 21.6 21.6 20.69 20.86 -3.83% 9833.33% 0% 1504496 0.3161 63.52 0.21 0% 0 0% 0 0% 0 0% 0%
20230912 21.87 21.93 21.49 21.69 -0.96% 9759.09% 0% 1141840 0.2477 42.6 0.22 0% 0 0% 0 0% 0 0% 0%
20230911 22.07 22.11 21.51 21.9 0.6% 9854.55% 0% 1618451 0.3531 54.17 0.22 0% 0 0% 0 0% 0 0% 0%
20230908 21.69 22.09 21.26 21.77 0.28% 9795.45% 0% 1479967 0.3209 47.27 0.22 0% 0 0% 0 0% 0 0% 0%
20230907 22.25 22.57 21.67 21.71 -3.43% 9768.18% 0% 2127555 0.4697 67.42 0.22 0% 0 0% 0 0% 0 0% 0%
20230906 21.59 22.55 20.99 22.48 5.14% 9999.99% 0% 3385756 0.7419 104.65 0.22 0% 0 0% 0 0% 0 0% 0%
20230905 21.61 21.79 21.27 21.38 -1.2% 9999.99% 0% 1761091 0.3779 55.64 0.21 0% 0 0% 0 0% 0 0% 0%
20230904 22.12 22.42 21.27 21.64 -2.48% 9736.36% 0% 2475253 0.5343 75.38 0.22 0% 0 0% 0 0% 0 0% 0%
20230901 22.51 23.19 22.07 22.19 -2.16% 9986.36% 0% 1881308 0.4195 59.85 0.22 0% 0 0% 0 0% 0 0% 0%
20230831 22.85 23.14 22.5 22.68 -1.22% 9760.87% 0% 3065505 0.6979 98.45 0.23 0% 0 0% 0 0% 0 0% 0%
20230830 21.71 23.2 21.26 22.96 5.81% 9882.61% 0% 4905796 1.1147 167.46 0.23 0% 0 0% 0 0% 0 0% 0%
20230829 19.85 21.85 19.81 21.7 9.54% 9999.99% 0% 4355342 0.9222 158.96 0.21 0% 0 0% 0 0% 0 0% 0%
20230828 21.33 21.33 19.7 19.81 -0.6% 9805% 0% 2946431 0.6008 118.87 0.2 0% 0 0% 0 0% 0 0% 0%
20230825 21.25 21.33 19.77 19.93 -6.65% 9865% 0% 2463762 0.5041 105.74 0.2 0% 0 0% 0 0% 0 0% 0%
20230824 21.98 22.2 21.27 21.35 -2.51% 9604.55% 0% 2802038 0.6066 137.27 0.22 0% 0 0% 0 0% 0 0% 0%
20230823 22.17 22.3 21.72 21.9 -2.01% 9854.55% 0% 2211258 0.4847 122.42 0.22 0% 0 0% 0 0% 0 0% 0%
20230822 21.44 22.63 21.18 22.35 3.76% 9999.99% 0% 3349983 0.7339 198.14 0.22 0% 0 0% 0 0% 0 0% 0%
20230821 21.38 22.25 21.03 21.54 0.28% 9690.91% 0% 2197074 0.4766 147.78 0.22 0% 0 0% 0 0% 0 0% 0%
20230818 21.04 21.96 21.04 21.48 1.27% 9663.64% 0% 2373685 0.514 163.67 0.22 0% 0 0% 0 0% 0 0% 0%
20230817 20.6 21.32 20.28 21.21 3.16% 9999.99% 0% 1364653 0.2855 84.78 0.21 0% 0 0% 0 0% 0 0% 0%
20230816 21.31 21.31 20.5 20.56 -4.06% 9690.48% 0% 1830392 0.3806 115.23 0.21 0% 0 0% 0 0% 0 0% 0%
20230815 21.38 21.98 21.1 21.43 -1.56% 9999.99% 0% 1045931 0.224 70.38 0.21 0% 0 0% 0 0% 0 0% 0%
20230814 21.29 21.83 21.1 21.77 1.68% 9999.99% 0% 932666 0.1997 62.33 0.21 0% 0 0% 0 0% 0 0% 0%
20230811 22.02 22.07 21.39 21.41 -2.33% 9631.82% 0% 742162 0.1615 48.76 0.22 0% 0 0% 0 0% 0 0% 0%
20230810 21.87 22.28 21.8 21.92 -0.18% 9863.64% 0% 663692 0.146 43.88 0.22 0% 0 0% 0 0% 0 0% 0%
20230809 22.29 22.49 21.66 21.96 -0.54% 9881.82% 0% 1001906 0.2218 65.65 0.22 0% 0 0% 0 0% 0 0% 0%
20230808 22.35 22.53 22.01 22.08 -1.21% 9936.36% 0% 1171998 0.2607 74.09 0.22 0% 0 0% 0 0% 0 0% 0%
20230807 22.69 22.98 22.26 22.35 -1.46% 9617.39% 0% 1734147 0.3905 109.98 0.23 0% 0 0% 0 0% 0 0% 0%
20230804 21.45 23.05 21.3 22.68 5.98% 9999.99% 0% 3178382 0.7115 208.82 0.22 0% 0 0% 0 0% 0 0% 0%
20230803 21.39 21.47 21.18 21.4 -0.7% 9999.99% 0% 949879 0.2024 69.36 0.21 0% 0 0% 0 0% 0 0% 0%
20230802 21.23 21.62 21.14 21.55 1.27% 9999.99% 0% 1016773 0.2176 73.87 0.21 0% 0 0% 0 0% 0 0% 0%
20230801 21.33 21.49 21.09 21.28 -0.51% 9999.99% 0% 944958 0.2007 65.61 0.21 0% 0 0% 0 0% 0 0% 0%
20230731 21.55 21.83 21.3 21.39 -0.09% 9622.73% 0% 1285310 0.2765 88.06 0.22 0% 0 0% 0 0% 0 0% 0%
20230728 21.72 21.72 21.22 21.41 -1.43% 9999.99% 0% 1542557 0.3304 89.7 0.21 0% 0 0% 0 0% 0 0% 0%
20230727 22.13 22.25 21.63 21.72 -1.85% 9772.73% 0% 873877 0.1909 45.5 0.22 0% 0 0% 0 0% 0 0% 0%
20230726 22.5 22.5 21.87 22.13 -0.72% 9959.09% 0% 773404 0.1712 39.92 0.22 0% 0 0% 0 0% 0 0% 0%
20230725 22.03 22.62 21.9 22.29 2.34% 9999.99% 0% 1144468 0.2551 57.17 0.22 0% 0 0% 0 0% 0 0% 0%
20230724 22.21 22.46 21.74 21.78 -2.33% 9800% 0% 1143927 0.2513 55.4 0.22 0% 0 0% 0 0% 0 0% 0%
20230721 23 23.08 22.17 22.3 -3.13% 9999.99% 0% 1010733 0.2272 48.87 0.22 0% 0 0% 0 0% 0 0% 0%
20230720 23.72 23.9 23.01 23.02 -2.83% 9908.7% 0% 877320 0.2044 41.23 0.23 0% 0 0% 0 0% 0 0% 0%
20230719 23.21 23.98 23.21 23.69 0.04% 9770.83% 0% 1547032 0.3663 71.94 0.24 0% 0 0% 0 0% 0 0% 0%
20230718 23.99 24.29 23.48 23.68 -1.29% 9766.67% 0% 1401354 0.3327 64.09 0.24 0% 0 0% 0 0% 0 0% 0%
20230717 23.62 24.66 23.5 23.99 2.87% 9895.83% 0% 3368996 0.8104 144.79 0.24 0% 0 0% 0 0% 0 0% 0%
20230714 22.18 24.02 21.96 23.32 5.9% 9999.99% 0% 3481823 0.8056 156.88 0.23 0% 0 0% 0 0% 0 0% 0%
20230713 21.68 22.15 21.54 22.02 1.52% 9909.09% 0% 1175413 0.2578 53.45 0.22 0% 0 0% 0 0% 0 0% 0%
20230712 22.59 22.59 21.57 21.69 -3.64% 9759.09% 0% 1490691 0.3279 68.09 0.22 0% 0 0% 0 0% 0 0% 0%
20230711 22.86 22.86 22.42 22.51 -1.44% 9686.96% 0% 1357414 0.3069 57.88 0.23 0% 0 0% 0 0% 0 0% 0%
20230710 23.22 23.22 22.74 22.84 -1.34% 9830.43% 0% 1148658 0.2629 53.15 0.23 0% 0 0% 0 0% 0 0% 0%
20230707 23.94 24.02 22.95 23.15 -3.42% 9965.22% 0% 2224434 0.5169 99.16 0.23 0% 0 0% 0 0% 0 0% 0%
20230706 24.44 24.75 23.9 23.97 -1.84% 9887.5% 0% 1530770 0.3714 65.87 0.24 0% 0 0% 0 0% 0 0% 0%
20230705 25.17 25.54 24.41 24.42 -3.17% 9668% 0% 1882634 0.4658 86.1 0.25 0% 0 0% 0 0% 0 0% 0%
20230704 24.45 25.84 24.2 25.34 3.98% 9999.99% 0% 2806090 0.7039 119.68 0.25 0% 0 0% 0 0% 0 0% 0%
20230703 24.83 25.04 23.93 24.37 -1.85% 9999.99% 0% 1363595 0.3324 56.64 0.24 0% 0 0% 0 0% 0 0% 0%
20230630 24.81 25.05 24.28 24.83 0.08% 9832% 0% 1989170 0.493 77.65 0.25 0% 0 0% 0 0% 0 0% 0%
20230629 24.21 25.15 23.85 24.81 1.43% 9824% 0% 2048553 0.5029 78.26 0.25 0% 0 0% 0 0% 0 0% 0%
20230628 24.74 24.74 23.42 24.46 -1.41% 9999.99% 0% 1402410 0.3376 51.57 0.24 0% 0 0% 0 0% 0 0% 0%
20230627 24.7 24.89 24.3 24.81 1.06% 9824% 0% 1348399 0.3322 48.31 0.25 0% 0 0% 0 0% 0 0% 0%
20230626 25.51 26.12 24.5 24.55 -5.03% 9720% 0% 1822866 0.4613 63.63 0.25 0% 0 0% 0 0% 0 0% 0%
20230621 27.25 27.25 25.75 25.85 -5.1% 9842.31% 0% 2193484 0.5759 81.34 0.26 0% 0 0% 0 0% 0 0% 0%
20230620 27.51 27.51 26.71 27.24 -0.58% 9988.89% 0% 1325096 0.3591 52.26 0.27 0% 0 0% 0 0% 0 0% 0%
20230619 26.84 27.86 26.62 27.4 2.81% 9999.99% 0% 2219210 0.6063 87.89 0.27 0% 0 0% 0 0% 0 0% 0%
20230616 26.32 27.02 26.15 26.65 0.23% 9770.37% 0% 1895828 0.5063 74.88 0.27 0% 0 0% 0 0% 0 0% 0%
20230615 27.21 27.69 26.34 26.59 -2.67% 9748.15% 0% 2685152 0.7177 105.57 0.27 0% 0 0% 0 0% 0 0% 0%
20230614 27.77 28.24 27.05 27.32 -1.34% 9999.99% 0% 2190760 0.6007 87.27 0.27 0% 0 0% 0 0% 0 0% 0%
20230613 27.14 28.06 26.5 27.69 1.43% 9999.99% 0% 2553769 0.7013 101.17 0.27 0% 0 0% 0 0% 0 0% 0%
20230612 26.9 27.57 26.5 27.3 1.45% 9999.99% 0% 2965979 0.8013 120.88 0.27 0% 0 0% 0 0% 0 0% 0%
20230609 25.9 26.99 25.66 26.91 3.78% 9866.67% 0% 2951823 0.7835 125.79 0.27 0% 0 0% 0 0% 0 0% 0%
20230608 26.46 26.57 25.41 25.93 -1.22% 9873.08% 0% 1410172 0.3655 63.37 0.26 0% 0 0% 0 0% 0 0% 0%
20230607 25.97 26.6 25.53 26.25 1.31% 9996.15% 0% 1483942 0.3892 65.92 0.26 0% 0 0% 0 0% 0 0% 0%
20230606 26.5 26.86 25.74 25.91 -2.63% 9865.38% 0% 1562323 0.4097 69.89 0.26 0% 0 0% 0 0% 0 0% 0%
20230605 26.23 27.2 26.16 26.61 1.14% 9755.56% 0% 2133181 0.5693 98.66 0.27 0% 0 0% 0 0% 0 0% 0%
20230602 26.19 26.84 25.86 26.31 1.39% 9999.99% 0% 2829257 0.7465 133.96 0.26 0% 0 0% 0 0% 0 0% 0%
20230601 25.16 26.58 24.52 25.95 4.3% 9880.77% 0% 3675434 0.9426 183.5 0.26 0% 0 0% 0 0% 0 0% 0%
20230531 24.11 25.18 24.1 24.88 3.07% 9852% 0% 2664343 0.6629 149.52 0.25 0% 0 0% 0 0% 0 0% 0%
20230530 23.9 24.36 23.49 24.14 0.5% 9958.33% 0% 1612159 0.386 94.63 0.24 0% 0 0% 0 0% 0 0% 0%
20230529 23.75 24.32 23.65 24.02 1.52% 9908.33% 0% 1595206 0.3826 94.54 0.24 0% 0 0% 0 0% 0 0% 0%
20230526 23.46 23.87 23.27 23.66 0.85% 9758.33% 0% 1257253 0.2963 73.29 0.24 0% 0 0% 0 0% 0 0% 0%
20230525 23.61 23.91 22.89 23.46 -0.64% 9999.99% 0% 1825012 0.426 103.15 0.23 0% 0 0% 0 0% 0 0% 0%
20230524 23.59 23.8 23.37 23.61 0% 9737.5% 0% 1000139 0.2358 58.34 0.24 0% 0 0% 0 0% 0 0% 0%
20230523 23.47 23.95 23.28 23.61 -0.42% 9737.5% 0% 1265195 0.2986 66.46 0.24 0% 0 0% 0 0% 0 0% 0%
20230522 23.76 23.95 23.23 23.71 -0.21% 9779.17% 0% 1496910 0.3523 68.27 0.24 0% 0 0% 0 0% 0 0% 0%
20230519 23.81 24.08 23.53 23.76 -0.5% 9800% 0% 1052806 0.2498 42.91 0.24 0% 0 0% 0 0% 0 0% 0%
20230518 23.99 23.99 23.58 23.88 0.67% 9850% 0% 1164764 0.2773 45.55 0.24 0% 0 0% 0 0% 0 0% 0%
20230517 23.06 23.92 23 23.72 1.98% 9783.33% 0% 1093635 0.2584 40.58 0.24 0% 0 0% 0 0% 0 0% 0%
20230516 23.66 24 23.2 23.26 -1.73% 9591.67% 0% 1305900 0.3077 44.14 0.24 0% 0 0% 0 0% 0 0% 0%
20230515 24.08 24.08 23.2 23.67 -0.88% 9762.5% 0% 1715299 0.4035 54.19 0.24 0% 0 0% 0 0% 0 0% 0%
20230510 24.69 25.35 24.43 24.71 0.08% 9784% 0% 1714357 0.4256 48.01 0.25 0% 0 0% 0 0% 0 0% 0%
20230509 25.38 25.69 24.61 24.69 -2.6% 9776% 0% 1696123 0.4243 46.37 0.25 0% 0 0% 0 0% 0 0% 0%
20230508 26.21 26.21 24.75 25.35 -1.9% 9999.99% 0% 3115043 0.7913 82.14 0.25 0% 0 0% 0 0% 0 0% 0%
20230505 24.48 26.13 24.31 25.84 5.04% 9999.99% 0% 3867898 0.9815 101.2 0.25 0% 0 0% 0 0% 0 0% 0%
20230504 26.32 26.47 23.62 24.6 -7.2% 9999.99% 0% 4066201 0.994 105.18 0.24 0% 0 0% 0 0% 0 0% 0%
20230428 25.85 26.98 25.57 26.51 4.08% 9999.99% 0% 1945363 0.5154 56.69 0.26 0% 0 0% 0 0% 0 0% 0%
20230427 25.71 26.61 25.39 25.47 -0.93% 9696.15% 0% 2185271 0.5667 61.67 0.26 0% 0 0% 0 0% 0 0% 0%
20230426 26.81 27.56 25.52 25.71 -5.09% 9788.46% 0% 3253786 0.8562 89.59 0.26 0% 0 0% 0 0% 0 0% 0%
20230425 27.87 27.87 26.5 27.09 -1.78% 9933.33% 0% 3000987 0.8183 81.49 0.27 0% 0 0% 0 0% 0 0% 0%
20230424 26.86 27.98 26.8 27.58 2.68% 9999.99% 0% 4504098 1.2382 122.28 0.27 0% 0 0% 0 0% 0 0% 0%
20230421 30.37 30.43 26.83 26.86 -10.85% 9492.86% 0% 4714754 1.3199 126.21 0.28 0% 0 0% 0 0% 0 0% 0%
20230420 29.95 30.44 29.25 30.13 1.52% 9943.33% 0% 2978194 0.8921 84.17 0.3 0% 0 0% 0 0% 0 0% 0%
20230419 30.24 31.08 29.38 29.68 -2.85% 9793.33% 0% 2865120 0.8595 77.83 0.3 0% 0 0% 0 0% 0 0% 0%
20230418 30.95 31.18 29.71 30.55 -1.96% 9999.99% 0% 2408680 0.7343 64.79 0.3 0% 0 0% 0 0% 0 0% 0%
20230417 31.15 32.35 30.61 31.16 0.03% 9951.61% 0% 2090360 0.6556 54.4 0.31 0% 0 0% 0 0% 0 0% 0%
20230414 31.71 32.04 30.4 31.15 -1.24% 9948.39% 0% 2005352 0.6227 51.06 0.31 0% 0 0% 0 0% 0 0% 0%
20230413 32.21 33.11 31.5 31.54 -3.49% 9756.25% 0% 2855354 0.9181 74.37 0.32 0% 0 0% 0 0% 0 0% 0%
20230412 30.31 33.33 29.81 32.68 7.71% 9999.99% 0% 4264601 1.3611 109.33 0.32 0% 0 0% 0 0% 0 0% 0%
20230411 30.87 31.4 29.5 30.34 -1.14% 9999.99% 0% 2970083 0.8991 71.44 0.3 0% 0 0% 0 0% 0 0% 0%
20230410 32.25 32.25 30.4 30.69 -5.01% 9800% 0% 4988107 1.5655 118.56 0.31 0% 0 0% 0 0% 0 0% 0%
20230407 30.33 32.58 29.26 32.31 7.06% 9999.99% 0% 4593949 1.434 108.58 0.31 0% 0 0% 0 0% 0 0% 0%
20230406 29.93 31.66 29.09 30.18 -1.11% 9960% 0% 4323950 1.3064 93.18 0.3 0% 0 0% 0 0% 0 0% 0%
20230404 31.83 31.93 30.01 30.52 -3.42% 9745.16% 0% 3510220 1.0861 73.82 0.31 0% 0 0% 0 0% 0 0% 0%
20230403 30.1 31.77 30.1 31.6 4.26% 9999.99% 0% 4593996 1.4249 96.36 0.31 0% 0 0% 0 0% 0 0% 0%
20230331 29.86 30.7 29.15 30.31 2.12% 9999.99% 0% 2584891 0.7737 51.07 0.3 0% 0 0% 0 0% 0 0% 0%
20230330 30.13 30.6 29.52 29.68 -1.53% 9793.33% 0% 2602508 0.7802 49.4 0.3 0% 0 0% 0 0% 0 0% 0%
20230329 30.81 31 29.3 30.14 -2.49% 9946.67% 0% 3459129 1.046 64.53 0.3 0% 0 0% 0 0% 0 0% 0%
20230328 30.54 31.67 29.68 30.91 0.65% 9870.97% 0% 4933173 1.5127 92.51 0.31 0% 0 0% 0 0% 0 0% 0%
20230327 31.07 31.57 29.39 30.71 -2.79% 9999.99% 0% 5040450 1.5249 90.1 0.3 0% 0 0% 0 0% 0 0% 0%
20230324 30.55 31.95 30.21 31.59 3.47% 9999.99% 0% 5097216 1.5787 91.57 0.31 0% 0 0% 0 0% 0 0% 0%
20230323 31.97 32.95 29.82 30.53 -5.45% 9748.39% 0% 7421031 2.2732 129.75 0.31 0% 0 0% 0 0% 0 0% 0%
20230322 31.33 33.42 29.92 32.29 4.09% 9990.63% 0% 6312267 1.9968 118.15 0.32 0% 0 0% 0 0% 0 0% 0%
20230321 31.45 32.44 30.81 31.02 0.39% 9906.45% 0% 3813538 1.1984 70.19 0.31 0% 0 0% 0 0% 0 0% 0%
20230320 33.81 34.37 30.83 30.9 -10.15% 9556.25% 0% 5481617 1.7496 101.78 0.32 0% 0 0% 0 0% 0 0% 0%
20230317 33.86 34.55 32.7 34.39 2.29% 9999.99% 0% 4149993 1.3963 78.41 0.34 0% 0 0% 0 0% 0 0% 0%
20230316 33.33 34.99 32.8 33.62 -0.83% 9788.24% 0% 3506311 1.1868 64.86 0.34 0% 0 0% 0 0% 0 0% 0%
20230315 34.66 35.4 33.33 33.9 -4.24% 9870.59% 0% 3462491 1.1791 58.18 0.34 0% 0 0% 0 0% 0 0% 0%
20230314 34.51 37 33.82 35.4 2.14% 9999.99% 0% 5814508 2.0523 96.27 0.35 0% 0 0% 0 0% 0 0% 0%
20230313 32.66 35.35 32.6 34.66 6.98% 9999.99% 0% 5363244 1.8424 86.67 0.34 0% 0 0% 0 0% 0 0% 0%
20230310 32.37 34.15 32.3 32.4 -2.99% 9718.18% 0% 4466946 1.4732 73.69 0.33 0% 0 0% 0 0% 0 0% 0%
20230309 35.01 35.05 31.75 33.4 -2.22% 9999.99% 0% 6014827 1.9815 105.53 0.33 0% 0 0% 0 0% 0 0% 0%
20230308 31.38 34.2 31.38 34.16 8.96% 9999.99% 0% 6641441 2.2104 128.64 0.33 0% 0 0% 0 0% 0 0% 0%
20230307 32.15 33.69 31.35 31.35 -2.49% 9400% 0% 4061397 1.3222 86.65 0.33 0% 0 0% 0 0% 0 0% 0%
20230306 32.99 34.42 31.82 32.15 1.58% 9642.42% 0% 7212472 2.3852 163.86 0.33 0% 0 0% 0 0% 0 0% 0%
20230303 30.46 31.8 29.56 31.65 2.49% 9999.99% 0% 6245204 1.9303 150.32 0.31 0% 0 0% 0 0% 0 0% 0%
20230302 29.99 31.65 29.08 30.88 8.81% 9999.99% 0% 10231219 3.1136 273.33 0.3 0% 0 0% 0 0% 0 0% 0%
20230301 25.99 29.21 25.99 28.38 8.07% 9999.99% 0% 7937260 2.2045 231.66 0.28 0% 0 0% 0 0% 0 0% 0%
20230228 27.5 29.66 25.98 26.26 4% 9278.57% 0% 7067491 1.9612 258.03 0.28 0% 0 0% 0 0% 0 0% 0%
20230227 24.64 26.25 24.58 25.25 2.77% 9611.54% 0% 2264301 0.5797 100.4 0.26 0% 0 0% 0 0% 0 0% 0%
20230224 25 25.08 24.35 24.57 -0.89% 9728% 0% 1134417 0.2802 51.5 0.25 0% 0 0% 0 0% 0 0% 0%
20230223 25.69 25.7 24.65 24.79 -3.01% 9816% 0% 1312187 0.3289 61.02 0.25 0% 0 0% 0 0% 0 0% 0%
20230222 25.89 26.02 25.4 25.56 -1.43% 9730.77% 0% 1101278 0.2827 53.56 0.26 0% 0 0% 0 0% 0 0% 0%
20230221 26.2 27.57 25.37 25.93 -1.41% 9873.08% 0% 2382366 0.6243 117.7 0.26 0% 0 0% 0 0% 0 0% 0%
20230220 25 26.6 24.8 26.3 5.2% 9999.99% 0% 2724548 0.7016 137.83 0.26 0% 0 0% 0 0% 0 0% 0%
20230217 26.3 26.76 25 25 -5.62% 9900% 0% 1875717 0.4782 94.76 0.25 0% 0 0% 0 0% 0 0% 0%
20230216 25.4 27.65 25.27 26.49 4.25% 9711.11% 0% 4818792 1.2814 267.59 0.27 0% 0 0% 0 0% 0 0% 0%
20230215 24.95 25.48 24.79 25.41 2.17% 9999.99% 0% 1243061 0.3135 84.09 0.25 0% 0 0% 0 0% 0 0% 0%
20230214 24.91 25.25 24.67 24.87 -0.44% 9848% 0% 750710 0.1872 51.68 0.25 0% 0 0% 0 0% 0 0% 0%
20230213 24.9 25.34 24.7 24.98 -0.04% 9892% 0% 976900 0.2442 66.64 0.25 0% 0 0% 0 0% 0 0% 0%
20230210 25.1 25.46 24.88 24.99 0.04% 9896% 0% 970961 0.244 64.27 0.25 0% 0 0% 0 0% 0 0% 0%
20230209 24.7 25.08 24.5 24.98 0.85% 9892% 0% 982481 0.2441 58.54 0.25 0% 0 0% 0 0% 0 0% 0%
20230208 25.25 25.55 24.61 24.77 -1.86% 9808% 0% 1205682 0.2996 71.96 0.25 0% 0 0% 0 0% 0 0% 0%
20230207 25.01 25.41 24.61 25.24 -0.08% 9996% 0% 1694097 0.4239 98.14 0.25 0% 0 0% 0 0% 0 0% 0%
20230206 24.18 25.38 24.1 25.26 4.47% 9999.99% 0% 2676907 0.665 164.51 0.25 0% 0 0% 0 0% 0 0% 0%
20230203 23.77 24.23 23.71 24.18 1.3% 9975% 0% 923475 0.222 61.86 0.24 0% 0 0% 0 0% 0 0% 0%
20230202 23.95 24.36 23.8 23.87 -0.17% 9845.83% 0% 784884 0.1887 53.6 0.24 0% 0 0% 0 0% 0 0% 0%
20230201 23.59 23.95 23.53 23.91 1.53% 9862.5% 0% 605333 0.1443 41.73 0.24 0% 0 0% 0 0% 0 0% 0%
20230131 24 24 23.43 23.55 -2.24% 9712.5% 0% 885102 0.2093 59.99 0.24 0% 0 0% 0 0% 0 0% 0%
20230130 24.3 24.5 23.8 24.09 0.58% 9937.5% 0% 1428010 0.3453 100.87 0.24 0% 0 0% 0 0% 0 0% 0%
20230120 22.73 24.11 22.54 23.95 5.55% 9879.17% 0% 2561779 0.605 173.99 0.24 0% 0 0% 0 0% 0 0% 0%
20230119 22.18 22.72 22.05 22.69 2.3% 9765.22% 0% 987627 0.2228 80.29 0.23 0% 0 0% 0 0% 0 0% 0%
20230118 22 22.39 21.55 22.18 1.28% 9981.82% 0% 2071579 0.4572 130.94 0.22 0% 0 0% 0 0% 0 0% 0%
20230117 22.3 22.3 21.74 21.9 -0.73% 9854.55% 0% 479383 0.1051 29.01 0.22 0% 0 0% 0 0% 0 0% 0%
20230116 22.18 22.63 22.02 22.06 0.18% 9927.27% 0% 807287 0.1796 45.34 0.22 0% 0 0% 0 0% 0 0% 0%
20230113 22.39 22.65 21.94 22.02 -1.3% 9909.09% 0% 497639 0.1103 27.5 0.22 0% 0 0% 0 0% 0 0% 0%
20230112 22.36 22.64 22.12 22.31 -0.71% 9999.99% 0% 599275 0.1338 33.53 0.22 0% 0 0% 0 0% 0 0% 0%
20230111 23.3 23.3 22.19 22.47 -2.52% 9669.57% 0% 931337 0.21 52.75 0.23 0% 0 0% 0 0% 0 0% 0%
20230110 23.3 23.3 22.92 23.05 -0.56% 9921.74% 0% 504492 0.1164 29.52 0.23 0% 0 0% 0 0% 0 0% 0%
20230109 23.3 23.45 22.83 23.18 0.61% 9978.26% 0% 1613292 0.3743 95.04 0.23 0% 0 0% 0 0% 0 0% 0%
20230106 22.68 23.18 22.56 23.04 2.04% 9917.39% 0% 1560509 0.3587 97.65 0.23 0% 0 0% 0 0% 0 0% 0%
20230105 22.45 22.91 22.1 22.58 1.57% 9717.39% 0% 1544659 0.3488 108.94 0.23 0% 0 0% 0 0% 0 0% 0%
20230104 21 22.49 21 22.23 3.98% 9999.99% 0% 2700980 0.5947 204.95 0.22 0% 0 0% 0 0% 0 0% 0%
20230103 19.62 21.46 19.6 21.38 8.91% 9999.99% 0% 2128220 0.444 182.39 0.21 0% 0 0% 0 0% 0 0% 0%
20221230 20.01 20.08 19.32 19.63 -1.9% 9715% 0% 1314813 0.2581 166.98 0.2 0% 0 0% 0 0% 0 0% 0%
20221229 19.75 20.23 19.75 20.01 3.2% 9905% 0% 764126 0.1532 82.61 0.2 0% 0 0% 0 0% 0 0% 0%
20221228 20.07 20.07 19.22 19.39 -3.2% 9595% 0% 590160 0.1153 64.59 0.2 0% 0 0% 0 0% 0 0% 0%
20221227 20.66 20.75 19.66 20.03 -1.14% 9915% 0% 740948 0.1477 86.54 0.2 0% 0 0% 0 0% 0 0% 0%
20221226 20.39 20.52 20.03 20.26 0.55% 9999.99% 0% 475365 0.096 59.59 0.2 0% 0 0% 0 0% 0 0% 0%
20221223 20.4 21.09 19.99 20.15 -2.75% 9975% 0% 680468 0.1391 86.82 0.2 0% 0 0% 0 0% 0 0% 0%
20221222 21.05 21.23 20.71 20.72 -1.15% 9766.67% 0% 221926 0.0466 29 0.21 0% 0 0% 0 0% 0 0% 0%
20221221 21.4 21.48 20.88 20.96 -2.24% 9880.95% 0% 316576 0.0668 36.69 0.21 0% 0 0% 0 0% 0 0% 0%
20221220 21.33 21.91 21.32 21.44 -0.51% 9999.99% 0% 255352 0.0549 27.82 0.21 0% 0 0% 0 0% 0 0% 0%
20221219 22.15 22.15 21.55 21.55 -2.36% 9695.45% 0% 354518 0.0771 37.11 0.22 0% 0 0% 0 0% 0 0% 0%
20221216 22.38 22.46 21.96 22.07 -2.3% 9931.82% 0% 335498 0.0744 28.47 0.22 0% 0 0% 0 0% 0 0% 0%
20221215 22.12 22.73 22.12 22.59 1.48% 9721.74% 0% 335493 0.0755 21.27 0.23 0% 0 0% 0 0% 0 0% 0%
20221214 22.8 22.8 22.25 22.26 -1.37% 9999.99% 0% 428051 0.0963 25.97 0.22 0% 0 0% 0 0% 0 0% 0%
20221213 22.9 23.28 22.57 22.57 -1.87% 9713.04% 0% 486677 0.111 25.98 0.23 0% 0 0% 0 0% 0 0% 0%
20221212 23.43 23.63 22.59 23 -0.26% 9900% 0% 717953 0.1654 36.96 0.23 0% 0 0% 0 0% 0 0% 0%
20221209 23.62 23.76 23.06 23.06 -2.95% 9926.09% 0% 601815 0.14 30.06 0.23 0% 0 0% 0 0% 0 0% 0%
20221208 23.45 24.08 23.02 23.76 1.97% 9800% 0% 1000311 0.2371 50.47 0.24 0% 0 0% 0 0% 0 0% 0%
20221207 23.68 23.68 23.21 23.3 -1.73% 9999.99% 0% 756661 0.1769 34.99 0.23 0% 0 0% 0 0% 0 0% 0%
20221206 23.71 24.94 23.63 23.71 -1.7% 9779.17% 0% 919288 0.2209 39.34 0.24 0% 0 0% 0 0% 0 0% 0%
20221205 23.99 24.14 22.74 24.12 2.55% 9999.99% 0% 2364499 0.5546 88.47 0.23 0% 0 0% 0 0% 0 0% 0%
20221202 23.39 25.02 23.05 23.52 0.56% 9700% 0% 3584327 0.866 123.46 0.24 0% 0 0% 0 0% 0 0% 0%
20221201 21.73 23.55 21.7 23.39 8.54% 9999.99% 0% 2438643 0.5536 72.42 0.23 0% 0 0% 0 0% 0 0% 0%
20221130 22.44 22.45 21.5 21.55 -2.93% 9695.45% 0% 1276273 0.2779 37.9 0.22 0% 0 0% 0 0% 0 0% 0%
20221129 21.96 22.35 21.88 22.2 1.09% 9990.91% 0% 1102700 0.2437 32.69 0.22 0% 0 0% 0 0% 0 0% 0%
20221128 22.91 23.17 21.96 21.96 -5.75% 9881.82% 0% 1387012 0.3117 38.99 0.22 0% 0 0% 0 0% 0 0% 0%
20221125 23.7 23.95 23.2 23.3 -2.51% 9999.99% 0% 871654 0.204 26.19 0.23 0% 0 0% 0 0% 0 0% 0%
20221124 24.59 24.82 23.5 23.9 -3.24% 9858.33% 0% 2328182 0.5585 71.35 0.24 0% 0 0% 0 0% 0 0% 0%
20221123 25.1 25.35 23.66 24.7 -1.52% 9780% 0% 2877733 0.7059 95.81 0.25 0% 0 0% 0 0% 0 0% 0%
20221122 27.15 27.15 24.63 25.08 -5.89% 9546.15% 0% 3342567 0.8678 127.18 0.26 0% 0 0% 0 0% 0 0% 0%
20221121 25 27.27 25 26.65 7.5% 9999.99% 0% 5150809 1.3449 221.84 0.26 0% 0 0% 0 0% 0 0% 0%
20221118 23.1 26.32 23.1 24.79 10.32% 9816% 0% 6255642 1.5655 324.08 0.25 0% 0 0% 0 0% 0 0% 0%
20221117 22.33 22.47 21.9 22.47 1.67% 9999.99% 0% 978876 0.2171 63.68 0.22 0% 0 0% 0 0% 0 0% 0%
20221116 22.77 22.77 22.1 22.1 -2.81% 9945.45% 0% 1566615 0.349 103.64 0.22 0% 0 0% 0 0% 0 0% 0%
20221115 21.31 23.3 21.11 22.74 7.21% 9786.96% 0% 3623666 0.8213 248.92 0.23 0% 0 0% 0 0% 0 0% 0%
20221114 21.02 21.33 20.81 21.21 1% 9999.99% 0% 561299 0.1182 43.06 0.21 0% 0 0% 0 0% 0 0% 0%
20221111 21.36 21.78 21 21 -0.85% 9900% 0% 982510 0.2101 72.99 0.21 0% 0 0% 0 0% 0 0% 0%
20221110 21.24 21.32 20.75 21.18 0.24% 9985.71% 0% 668719 0.1402 48.75 0.21 0% 0 0% 0 0% 0 0% 0%
20221109 20.58 21.73 20.46 21.13 2.13% 9961.9% 0% 1102798 0.2346 73.76 0.21 0% 0 0% 0 0% 0 0% 0%
20221108 20.71 20.71 20.2 20.69 0.68% 9752.38% 0% 468469 0.0962 29.52 0.21 0% 0 0% 0 0% 0 0% 0%
20221107 20.55 20.85 20.43 20.55 0.05% 9685.71% 0% 376071 0.0775 24.08 0.21 0% 0 0% 0 0% 0 0% 0%
20221104 20.8 20.81 20.5 20.54 -0.77% 9680.95% 0% 627348 0.1295 40.69 0.21 0% 0 0% 0 0% 0 0% 0%
20221103 20.68 20.94 20.32 20.7 -0.91% 9757.14% 0% 631390 0.1303 42.26 0.21 0% 0 0% 0 0% 0 0% 0%
20221102 20.5 21.06 20.37 20.89 1.9% 9847.62% 0% 893290 0.1854 60.62 0.21 0% 0 0% 0 0% 0 0% 0%
20221101 20.29 20.73 20.11 20.5 0.54% 9999.99% 0% 758520 0.155 54.52 0.2 0% 0 0% 0 0% 0 0% 0%
20221031 19.66 20.85 19.38 20.39 4.99% 9999.99% 0% 1045083 0.2115 76.03 0.2 0% 0 0% 0 0% 0 0% 0%
20221028 20.14 20.35 19.31 19.42 -2.71% 9610% 0% 706258 0.1392 53.29 0.2 0% 0 0% 0 0% 0 0% 0%
20221027 19.96 21.1 19.96 19.96 -0.75% 9880% 0% 1186281 0.2414 96.45 0.2 0% 0 0% 0 0% 0 0% 0%
20221026 18.7 20.33 18.7 20.11 7.6% 9955% 0% 1281491 0.2534 113.69 0.2 0% 0 0% 0 0% 0 0% 0%
20221025 18.94 19.18 18.41 18.69 -1.63% 9736.84% 0% 323808 0.0606 30.13 0.19 0% 0 0% 0 0% 0 0% 0%
20221024 19.07 19.64 19 19 -0.78% 9900% 0% 401764 0.0776 39.49 0.19 0% 0 0% 0 0% 0 0% 0%
20221021 19.25 19.25 18.83 19.15 -0.16% 9978.95% 0% 333025 0.0633 33.59 0.19 0% 0 0% 0 0% 0 0% 0%
20221020 19.25 19.47 19.02 19.18 -0.42% 9994.74% 0% 308442 0.0594 33.65 0.19 0% 0 0% 0 0% 0 0% 0%
20221019 19.3 19.43 18.96 19.26 0.78% 9999.99% 0% 496542 0.0952 59.58 0.19 0% 0 0% 0 0% 0 0% 0%
20221018 19.48 19.48 19 19.11 -1.29% 9957.89% 0% 385243 0.0737 50.74 0.19 0% 0 0% 0 0% 0 0% 0%
20221017 18.98 19.5 18.96 19.36 2% 9999.99% 0% 559348 0.1074 84.55 0.19 0% 0 0% 0 0% 0 0% 0%
20220720 21.2 21.2 20.91 21.13 0.28% 9961.9% 0% 245209 0.0517 64.23 0.21 0% 0 0% 0 0% 0 0% 0%
20220719 20.93 21.09 20.82 21.07 0.91% 9933.33% 0% 195306 0.041 50.95 0.21 0% 0 0% 0 0% 0 0% 0%
20220718 20.9 20.98 20.56 20.88 1.61% 9842.86% 0% 199861 0.0417 49.6 0.21 0% 0 0% 0 0% 0 0% 0%
20220715 20.98 20.98 20.48 20.55 -1.39% 9685.71% 0% 233412 0.0481 56.29 0.21 0% 0 0% 0 0% 0 0% 0%
20220714 20.74 20.96 20.51 20.84 0.48% 9823.81% 0% 196402 0.0408 44.84 0.21 0% 0 0% 0 0% 0 0% 0%
20220713 20.51 20.76 20.51 20.74 0.68% 9776.19% 0% 152973 0.0316 29.96 0.21 0% 0 0% 0 0% 0 0% 0%
20220712 20.5 20.95 20.41 20.6 -0.19% 9709.52% 0% 456285 0.0937 82.74 0.21 0% 0 0% 0 0% 0 0% 0%
20220711 20.8 20.81 20.5 20.64 -0.91% 9728.57% 0% 252699 0.0521 44.38 0.21 0% 0 0% 0 0% 0 0% 0%
20220708 20.93 21.1 20.75 20.83 0.43% 9819.05% 0% 205627 0.0431 33.86 0.21 0% 0 0% 0 0% 0 0% 0%
20220707 20.88 20.97 20.62 20.74 0.19% 9776.19% 0% 196563 0.0408 30.24 0.21 0% 0 0% 0 0% 0 0% 0%
20220706 20.66 20.9 20.59 20.7 -0.91% 9757.14% 0% 278954 0.0577 42.64 0.21 0% 0 0% 0 0% 0 0% 0%
20220705 21.44 21.44 20.69 20.89 -1.74% 9847.62% 0% 388634 0.0815 60.37 0.21 0% 0 0% 0 0% 0 0% 0%
20220704 21.09 21.44 20.88 21.26 0.05% 9999.99% 0% 306700 0.0652 49.07 0.21 0% 0 0% 0 0% 0 0% 0%
20220701 21.44 21.5 21.1 21.25 -0.79% 9999.99% 0% 457276 0.097 73.34 0.21 0% 0 0% 0 0% 0 0% 0%
20220630 21.74 21.99 21.35 21.42 -1.74% 9636.36% 0% 930724 0.2002 158.86 0.22 0% 0 0% 0 0% 0 0% 0%
20220629 22.15 22.32 21.8 21.8 -1.58% 9809.09% 0% 415320 0.0914 82.53 0.22 0% 0 0% 0 0% 0 0% 0%
20220628 21.81 22.18 21.75 22.15 0.77% 9968.18% 0% 320943 0.0707 66.22 0.22 0% 0 0% 0 0% 0 0% 0%
20220627 22.07 22.33 21.71 21.98 -0.41% 9890.91% 0% 446890 0.0985 92.3 0.22 0% 0 0% 0 0% 0 0% 0%
20220624 21.65 22.38 21.65 22.07 2.22% 9931.82% 0% 560379 0.1243 123.9 0.22 0% 0 0% 0 0% 0 0% 0%
20220623 21.56 21.6 21.15 21.59 1.65% 9999.99% 0% 231091 0.0494 50.75 0.21 0% 0 0% 0 0% 0 0% 0%
20220622 21.47 21.64 21.24 21.24 -1.94% 9999.99% 0% 245148 0.0525 47.88 0.21 0% 0 0% 0 0% 0 0% 0%
20220621 21.51 21.96 21.3 21.66 -0.32% 9745.45% 0% 252581 0.0546 43.44 0.22 0% 0 0% 0 0% 0 0% 0%
20220620 21.5 21.79 21.34 21.73 1.02% 9777.27% 0% 239057 0.0518 35.11 0.22 0% 0 0% 0 0% 0 0% 0%
20220617 21.62 21.84 21.27 21.51 -0.55% 9677.27% 0% 181834 0.0393 21.57 0.22 0% 0 0% 0 0% 0 0% 0%
20220616 21.68 21.92 21.62 21.78 0.28% 9800% 0% 230783 0.0503 23.58 0.22 0% 0 0% 0 0% 0 0% 0%
20220615 21.6 22.11 21.56 21.72 0% 9772.73% 0% 312021 0.0683 29.63 0.22 0% 0 0% 0 0% 0 0% 0%
20220614 21.58 21.95 20.72 21.72 0.6% 9999.99% 0% 513269 0.1093 46.82 0.21 0% 0 0% 0 0% 0 0% 0%
20220613 21.36 21.78 21.36 21.59 0.33% 9713.64% 0% 284566 0.0613 27.59 0.22 0% 0 0% 0 0% 0 0% 0%
20220610 21.49 21.66 21.42 21.52 0.47% 9681.82% 0% 414305 0.0893 41.18 0.22 0% 0 0% 0 0% 0 0% 0%
20220609 22.18 22.18 21.3 21.42 -3.77% 9636.36% 0% 722359 0.1561 74.17 0.22 0% 0 0% 0 0% 0 0% 0%
20220608 22.5 22.9 21.86 22.26 -1.15% 9999.99% 0% 741658 0.1652 83.91 0.22 0% 0 0% 0 0% 0 0% 0%
20220607 22.69 22.84 22.18 22.52 -1.36% 9999.99% 0% 821088 0.1844 99.47 0.22 0% 0 0% 0 0% 0 0% 0%
20220606 22.22 23.26 22.05 22.83 1.56% 9826.09% 0% 1469458 0.3359 202.65 0.23 0% 0 0% 0 0% 0 0% 0%
20220602 21.3 22.56 20.89 22.48 5.54% 9999.99% 0% 1423157 0.3113 238.97 0.22 0% 0 0% 0 0% 0 0% 0%
20220601 20.21 21.3 20.01 21.3 5.5% 9999.99% 0% 968309 0.2016 202.46 0.21 0% 0 0% 0 0% 0 0% 0%
20220531 19.66 20.2 19.4 20.19 3.06% 9995% 0% 479974 0.096 116.19 0.2 0% 0 0% 0 0% 0 0% 0%
20220530 19.48 19.75 19.38 19.59 0.88% 9999.99% 0% 135952 0.0265 34.8 0.19 0% 0 0% 0 0% 0 0% 0%
20220527 19.53 19.61 19.26 19.42 -0.26% 9999.99% 0% 199510 0.0388 49.1 0.19 0% 0 0% 0 0% 0 0% 0%
20220526 19.52 19.52 18.95 19.47 0.46% 9999.99% 0% 245677 0.0474 58.82 0.19 0% 0 0% 0 0% 0 0% 0%
20220525 19.13 19.38 18.97 19.38 2.16% 9999.99% 0% 229961 0.0441 53.61 0.19 0% 0 0% 0 0% 0 0% 0%
20220524 20.14 20.19 18.88 18.97 -5.24% 9884.21% 0% 475120 0.0924 102.38 0.19 0% 0 0% 0 0% 0 0% 0%
20220523 19.68 20.15 19.68 20.02 1.16% 9910% 0% 364445 0.0729 85.45 0.2 0% 0 0% 0 0% 0 0% 0%
20220520 19.7 19.82 19.6 19.79 0.76% 9795% 0% 274165 0.0541 64.4 0.2 0% 0 0% 0 0% 0 0% 0%
20220519 19.49 19.69 19.32 19.64 -0.25% 9720% 0% 263256 0.0514 59.55 0.2 0% 0 0% 0 0% 0 0% 0%
20220518 19.5 19.88 19.5 19.69 0.97% 9745% 0% 300723 0.0595 68.09 0.2 0% 0 0% 0 0% 0 0% 0%
20220517 19.7 19.7 19.33 19.5 -0.46% 9999.99% 0% 263041 0.0512 57.08 0.19 0% 0 0% 0 0% 0 0% 0%
20220516 19.74 19.83 19.4 19.59 0.41% 9695% 0% 220221 0.0432 47.31 0.2 0% 0 0% 0 0% 0 0% 0%
20220513 19.33 19.65 19.29 19.51 0.62% 9999.99% 0% 287327 0.056 59.63 0.19 0% 0 0% 0 0% 0 0% 0%
20220512 19.33 19.69 19.26 19.39 -0.21% 9595% 0% 297921 0.0581 61.37 0.2 0% 0 0% 0 0% 0 0% 0%
20220511 19.5 19.96 19.4 19.43 0.1% 9615% 0% 500386 0.0986 101.11 0.2 0% 0 0% 0 0% 0 0% 0%
20220510 19.02 19.5 18.97 19.41 0.57% 9999.99% 0% 252639 0.0489 53.1 0.19 0% 0 0% 0 0% 0 0% 0%
20220509 19 19.48 18.82 19.3 0.42% 9999.99% 0% 299597 0.0576 61.65 0.19 0% 0 0% 0 0% 0 0% 0%
20220506 18.88 19.74 18.6 19.22 0.26% 9999.99% 0% 435810 0.0836 90.94 0.19 0% 0 0% 0 0% 0 0% 0%
20220505 18.62 19.36 18.54 19.17 1.7% 9989.47% 0% 364062 0.0696 77.81 0.19 0% 0 0% 0 0% 0 0% 0%
20220429 18.19 18.99 18.1 18.85 4.55% 9821.05% 0% 380667 0.0711 81.32 0.19 0% 0 0% 0 0% 0 0% 0%
20220428 18.85 18.85 17.97 18.03 -4.5% 9916.67% 0% 339559 0.0624 68.42 0.18 0% 0 0% 0 0% 0 0% 0%
20220427 18.3 18.96 17.7 18.88 2.33% 9999.99% 0% 360899 0.066 71.67 0.18 0% 0 0% 0 0% 0 0% 0%
20220426 19.42 19.42 18.43 18.45 -3.76% 9610.53% 0% 354249 0.0671 75.24 0.19 0% 0 0% 0 0% 0 0% 0%
20220425 21.15 21.15 19.13 19.17 -9.53% 9485% 0% 462930 0.0919 103.21 0.2 0% 0 0% 0 0% 0 0% 0%
20220422 21.26 21.33 20.9 21.19 -0.33% 9990.48% 0% 283631 0.0599 66.77 0.21 0% 0 0% 0 0% 0 0% 0%
20220421 22.21 22.21 21.22 21.26 -3.89% 9563.64% 0% 318283 0.069 73.69 0.22 0% 0 0% 0 0% 0 0% 0%
20220420 22.14 22.53 22.06 22.12 -0.09% 9954.55% 0% 269837 0.0601 63.91 0.22 0% 0 0% 0 0% 0 0% 0%
20220419 21.81 22.5 21.81 22.14 0.32% 9963.64% 0% 292793 0.0652 68.69 0.22 0% 0 0% 0 0% 0 0% 0%
20220418 21.79 22.25 21.5 22.07 0.09% 9931.82% 0% 222745 0.049 50.57 0.22 0% 0 0% 0 0% 0 0% 0%
20220415 22.5 22.5 21.92 22.05 -2.13% 9922.73% 0% 583495 0.129 129.19 0.22 0% 0 0% 0 0% 0 0% 0%
20220414 22.63 22.8 22.38 22.53 -0.31% 9695.65% 0% 329351 0.0743 79.38 0.23 0% 0 0% 0 0% 0 0% 0%
20220413 22.7 22.86 22.45 22.6 -0.44% 9726.09% 0% 209148 0.0473 51.2 0.23 0% 0 0% 0 0% 0 0% 0%
20220412 22.65 22.77 22.23 22.7 1.57% 9769.57% 0% 227319 0.0512 54.37 0.23 0% 0 0% 0 0% 0 0% 0%
20220411 23.24 23.25 22.23 22.35 -4.12% 9617.39% 0% 412353 0.0936 97.29 0.23 0% 0 0% 0 0% 0 0% 0%
20220408 23.68 23.79 23.24 23.31 -0.89% 9999.99% 0% 247997 0.058 61.92 0.23 0% 0 0% 0 0% 0 0% 0%
20220407 23.99 23.99 23.52 23.52 -2.04% 9700% 0% 292084 0.0694 73.9 0.24 0% 0 0% 0 0% 0 0% 0%
20220401 23.9 23.9 23.59 23.82 -0.58% 9825% 0% 288895 0.0686 69.62 0.24 0% 0 0% 0 0% 0 0% 0%
20220331 23.93 24.12 23.82 23.96 0.08% 9883.33% 0% 307320 0.0739 73.61 0.24 0% 0 0% 0 0% 0 0% 0%
20220330 23.6 23.97 23.6 23.94 1.44% 9875% 0% 303458 0.0722 67.17 0.24 0% 0 0% 0 0% 0 0% 0%
20220329 23.75 24.11 23.51 23.6 -0.84% 9733.33% 0% 242214 0.0576 50.75 0.24 0% 0 0% 0 0% 0 0% 0%
20220328 24.02 24.09 23.61 23.8 -0.79% 9816.67% 0% 283950 0.0676 54.04 0.24 0% 0 0% 0 0% 0 0% 0%
20220325 23.95 24.27 23.79 23.99 0.17% 9895.83% 0% 265725 0.064 47.63 0.24 0% 0 0% 0 0% 0 0% 0%
20220324 24.39 24.55 23.95 23.95 -2.17% 9879.17% 0% 336194 0.0812 57.14 0.24 0% 0 0% 0 0% 0 0% 0%
20220323 24.59 24.65 24.33 24.48 -0.08% 9692% 0% 259927 0.0637 41.81 0.25 0% 0 0% 0 0% 0 0% 0%
20220322 24.52 24.66 24.29 24.5 -0.77% 9999.99% 0% 397628 0.0972 60.35 0.24 0% 0 0% 0 0% 0 0% 0%
20220321 24.44 24.79 24.36 24.69 0.9% 9776% 0% 433165 0.1064 64.36 0.25 0% 0 0% 0 0% 0 0% 0%
20220318 24.42 24.55 24.15 24.47 0.7% 9999.99% 0% 309879 0.0755 44.23 0.24 0% 0 0% 0 0% 0 0% 0%
20220317 24.6 24.66 24.25 24.3 1.04% 9999.99% 0% 522714 0.1279 70.72 0.24 0% 0 0% 0 0% 0 0% 0%
20220316 23.8 24.18 23.22 24.05 2.34% 9920.83% 0% 484235 0.1154 64.72 0.24 0% 0 0% 0 0% 0 0% 0%
20220315 24.84 24.84 23.33 23.5 -5.62% 9691.67% 0% 644975 0.156 89.44 0.24 0% 0 0% 0 0% 0 0% 0%
20220311 25.6 25.77 24.98 25.67 0.27% 9999.99% 0% 517768 0.1314 75.13 0.25 0% 0 0% 0 0% 0 0% 0%
20220310 25.81 25.99 25.43 25.6 0.87% 9746.15% 0% 448754 0.1155 65.74 0.26 0% 0 0% 0 0% 0 0% 0%
20220309 25.82 25.98 24.24 25.38 -1.36% 9999.99% 0% 625513 0.1579 82.44 0.25 0% 0 0% 0 0% 0 0% 0%
20220308 26.51 26.69 25.63 25.73 -3.42% 9796.15% 0% 530278 0.1382 72.9 0.26 0% 0 0% 0 0% 0 0% 0%
20220307 27.03 27.03 26.39 26.64 -1.37% 9766.67% 0% 513594 0.1368 67.82 0.27 0% 0 0% 0 0% 0 0% 0%
20220304 27.25 27.3 26.86 27.01 -0.99% 9903.7% 0% 563767 0.1529 63.96 0.27 0% 0 0% 0 0% 0 0% 0%
20220303 27.49 27.68 27.25 27.28 -0.47% 9999.99% 0% 629223 0.1726 70.35 0.27 0% 0 0% 0 0% 0 0% 0%
20220302 27.15 27.58 27.15 27.41 0% 9999.99% 0% 340245 0.0933 38.78 0.27 0% 0 0% 0 0% 0 0% 0%
20220301 27.45 27.5 27.28 27.41 0.07% 9999.99% 0% 288833 0.0791 32.24 0.27 0% 0 0% 0 0% 0 0% 0%
20220228 27.62 27.81 27.08 27.39 -0.8% 9999.99% 0% 572041 0.1563 63.27 0.27 0% 0 0% 0 0% 0 0% 0%
20220225 27.7 27.97 27.59 27.61 0.66% 9760.71% 0% 546044 0.1516 63.57 0.28 0% 0 0% 0 0% 0 0% 0%
20220224 28.71 28.71 27.14 27.43 -2.73% 9696.43% 0% 942454 0.2618 105.42 0.28 0% 0 0% 0 0% 0 0% 0%
20220223 28 28.25 27.92 28.2 0.79% 9971.43% 0% 525609 0.1479 55.65 0.28 0% 0 0% 0 0% 0 0% 0%
20220222 28.33 28.33 27.77 27.98 -2.58% 9892.86% 0% 931805 0.2613 92.55 0.28 0% 0 0% 0 0% 0 0% 0%
20220221 28 29.35 27.91 28.72 3.79% 9803.45% 0% 1715973 0.4923 169.76 0.29 0% 0 0% 0 0% 0 0% 0%
20220218 27.15 27.85 27.15 27.67 1.88% 9782.14% 0% 793885 0.2188 82.2 0.28 0% 0 0% 0 0% 0 0% 0%
20220217 27.17 27.28 27.05 27.16 -0.04% 9959.26% 0% 425034 0.1155 40.15 0.27 0% 0 0% 0 0% 0 0% 0%
20220216 26.98 27.27 26.93 27.17 1.19% 9962.96% 0% 486245 0.132 38.72 0.27 0% 0 0% 0 0% 0 0% 0%
20220215 26.7 27.08 26.62 26.85 0.64% 9844.44% 0% 376950 0.1012 24.12 0.27 0% 0 0% 0 0% 0 0% 0%
20220214 26.6 26.95 26.52 26.68 0.11% 9781.48% 0% 303093 0.081 13.53 0.27 0% 0 0% 0 0% 0 0% 0%
20220211 27.38 27.39 26.65 26.65 -2.38% 9770.37% 0% 773158 0.208 17.96 0.27 0% 0 0% 0 0% 0 0% 0%
20220210 28.2 28.3 27.18 27.3 -3.94% 9650% 0% 1452739 0.4009 11.58 0.28 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