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. 新点软件688232
    4. 返回上一页 刷新
股票代码（例：sh688232）       355条   (进入新点软件股票专站) 新点软件股票成本分析
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 37.01 37.53 36.21 36.84 -0.57% 9856.76% 0% 892983 0.328 92.34 0.37 0% 0 0% 0 0% 0 0% 0%
20230927 36.74 37.48 36.7 37.05 -0.08% 9913.51% 0% 619486 0.2302 62.75 0.37 0% 0 0% 0 0% 0 0% 0%
20230926 36.73 37.75 36.73 37.08 0.87% 9921.62% 0% 876113 0.326 85.74 0.37 0% 0 0% 0 0% 0 0% 0%
20230925 38.53 38.58 36.71 36.76 -4.05% 9835.14% 0% 1100095 0.4101 106.9 0.37 0% 0 0% 0 0% 0 0% 0%
20230922 36.58 38.38 36.46 38.31 4.1% 9981.58% 0% 1280209 0.4825 120.92 0.38 0% 0 0% 0 0% 0 0% 0%
20230921 36.64 37.5 36.64 36.8 -0.73% 9845.95% 0% 441547 0.1632 42.34 0.37 0% 0 0% 0 0% 0 0% 0%
20230920 37.2 37.72 37.01 37.07 -1.04% 9918.92% 0% 622092 0.2318 55.08 0.37 0% 0 0% 0 0% 0 0% 0%
20230919 37.93 38.18 37.29 37.46 -2.01% 9757.89% 0% 682127 0.2564 58.55 0.38 0% 0 0% 0 0% 0 0% 0%
20230918 37.79 38.63 37.28 38.23 1.43% 9960.53% 0% 841231 0.3209 72.36 0.38 0% 0 0% 0 0% 0 0% 0%
20230915 38.6 38.88 37.5 37.69 -2.43% 9818.42% 0% 1474349 0.5604 126.33 0.38 0% 0 0% 0 0% 0 0% 0%
20230914 39.75 40.03 38.41 38.63 -3.21% 9805.13% 0% 1133351 0.4405 108.12 0.39 0% 0 0% 0 0% 0 0% 0%
20230913 40.57 40.58 39.5 39.91 -1.41% 9877.5% 0% 863516 0.3434 88.55 0.4 0% 0 0% 0 0% 0 0% 0%
20230912 40.52 40.99 40.01 40.48 -0.1% 9773.17% 0% 865800 0.3507 89.18 0.41 0% 0 0% 0 0% 0 0% 0%
20230911 39.81 40.89 39.01 40.52 1.99% 9999.99% 0% 1346080 0.5406 131.93 0.4 0% 0 0% 0 0% 0 0% 0%
20230908 39.85 40.43 39.58 39.73 0.03% 9832.5% 0% 905462 0.361 90.28 0.4 0% 0 0% 0 0% 0 0% 0%
20230907 40.8 41.09 39.6 39.72 -2.43% 9830% 0% 1280014 0.5154 124.12 0.4 0% 0 0% 0 0% 0 0% 0%
20230906 41.57 41.57 40.55 40.71 -1.74% 9829.27% 0% 947186 0.3867 98.02 0.41 0% 0 0% 0 0% 0 0% 0%
20230905 41.64 42.36 41.25 41.43 0.17% 9764.29% 0% 756702 0.3157 77.86 0.42 0% 0 0% 0 0% 0 0% 0%
20230904 41.79 41.79 40.52 41.36 -0.6% 9987.8% 0% 784472 0.3213 75.57 0.41 0% 0 0% 0 0% 0 0% 0%
20230901 41.85 42.31 41.39 41.61 -1.23% 9807.14% 0% 472313 0.1974 46 0.42 0% 0 0% 0 0% 0 0% 0%
20230831 42.34 42.53 41.51 42.13 -0.09% 9930.95% 0% 559981 0.2356 52.88 0.42 0% 0 0% 0 0% 0 0% 0%
20230830 41.67 42.93 41.17 42.17 1.81% 9940.48% 0% 920625 0.388 75.37 0.42 0% 0 0% 0 0% 0 0% 0%
20230829 39.71 41.77 39.14 41.42 4.31% 9999.99% 0% 1167880 0.4775 78.7 0.41 0% 0 0% 0 0% 0 0% 0%
20230828 42 42.58 39.56 39.71 0.08% 9585.37% 0% 1105181 0.4523 72.46 0.41 0% 0 0% 0 0% 0 0% 0%
20230825 41.23 41.24 39.36 39.68 -3.78% 9820% 0% 1278979 0.5137 97.4 0.4 0% 0 0% 0 0% 0 0% 0%
20230824 41.21 41.89 40.67 41.24 0.34% 9958.54% 0% 783125 0.3243 64.23 0.41 0% 0 0% 0 0% 0 0% 0%
20230823 42.58 42.83 40.99 41.1 -2.91% 9685.71% 0% 1243253 0.5208 104.38 0.42 0% 0 0% 0 0% 0 0% 0%
20230822 42.34 42.93 41 42.33 0.79% 9978.57% 0% 1247693 0.524 101.74 0.42 0% 0 0% 0 0% 0 0% 0%
20230821 42.51 43.77 42 42 -0.97% 9667.44% 0% 860020 0.3689 74.15 0.43 0% 0 0% 0 0% 0 0% 0%
20230818 43 44.24 42.34 42.41 -2.08% 9762.79% 0% 839133 0.3625 74.21 0.43 0% 0 0% 0 0% 0 0% 0%
20230817 44.8 45.01 42.91 43.31 -3.71% 9743.18% 0% 2111540 0.9191 183.58 0.44 0% 0 0% 0 0% 0 0% 0%
20230816 44.99 45.78 44.95 44.98 0% 9895.56% 0% 909557 0.4118 93.83 0.45 0% 0 0% 0 0% 0 0% 0%
20230815 48.58 48.58 44.28 44.98 -6.89% 9678.26% 0% 1653818 0.7582 171.12 0.46 0% 0 0% 0 0% 0 0% 0%
20230814 46.8 48.36 46.5 48.31 1.07% 9999.99% 0% 761595 0.3607 88.42 0.47 0% 0 0% 0 0% 0 0% 0%
20230811 47.87 48.8 47.72 47.8 -0.58% 9858.33% 0% 580211 0.2802 64.89 0.48 0% 0 0% 0 0% 0 0% 0%
20230810 47.96 48.33 47.55 48.08 -0.12% 9916.67% 0% 458981 0.22 36.28 0.48 0% 0 0% 0 0% 0 0% 0%
20230809 47.66 49.76 47.42 48.14 0.19% 9724.49% 0% 1398099 0.6836 108.91 0.49 0% 0 0% 0 0% 0 0% 0%
20230808 47.74 49.16 47.52 48.05 0.23% 9910.42% 0% 723510 0.3504 69.37 0.48 0% 0 0% 0 0% 0 0% 0%
20230807 48.03 48.25 47.38 47.94 -0.19% 9887.5% 0% 588225 0.2817 53.07 0.48 0% 0 0% 0 0% 0 0% 0%
20230804 47.01 48.47 46.71 48.03 2.91% 9906.25% 0% 1008893 0.482 80.3 0.48 0% 0 0% 0 0% 0 0% 0%
20230803 47.62 47.79 46.56 46.67 -1.99% 9829.79% 0% 641316 0.3005 50.41 0.47 0% 0 0% 0 0% 0 0% 0%
20230802 47.3 47.87 46.66 47.62 1.82% 9999.99% 0% 885196 0.4179 68.38 0.47 0% 0 0% 0 0% 0 0% 0%
20230801 47.47 47.95 46.48 46.77 -0.53% 9851.06% 0% 860932 0.4066 65.4 0.47 0% 0 0% 0 0% 0 0% 0%
20230731 46.5 47.24 45.8 47.02 1.84% 9904.26% 0% 1235855 0.5767 84.43 0.47 0% 0 0% 0 0% 0 0% 0%
20230728 45.22 47.16 44.81 46.17 -0.92% 9936.96% 0% 2176019 1 142.59 0.46 0% 0 0% 0 0% 0 0% 0%
20230727 47.48 47.51 46.4 46.6 -1.75% 9814.89% 0% 935282 0.4384 62.69 0.47 0% 0 0% 0 0% 0 0% 0%
20230726 48.61 48.95 47.11 47.43 -3.18% 9781.25% 0% 1048808 0.4998 65.19 0.48 0% 0 0% 0 0% 0 0% 0%
20230725 48.32 49.3 47.83 48.99 2.06% 9897.96% 0% 1191691 0.5789 66.85 0.49 0% 0 0% 0 0% 0 0% 0%
20230724 46.89 49.23 46 48 2.37% 9900% 0% 1853898 0.8907 96.99 0.48 0% 0 0% 0 0% 0 0% 0%
20230721 46.65 47.8 46.13 46.89 0.62% 9876.6% 0% 968099 0.4536 51.58 0.47 0% 0 0% 0 0% 0 0% 0%
20230720 47.65 47.85 46.6 46.6 -2.67% 9814.89% 0% 1006959 0.4727 49.6 0.47 0% 0 0% 0 0% 0 0% 0%
20230719 47.49 48.4 47.34 47.88 0.84% 9875% 0% 1163627 0.5563 58.16 0.48 0% 0 0% 0 0% 0 0% 0%
20230718 47.63 48.13 46.4 47.48 0.53% 9999.99% 0% 2164840 1.0238 99.99 0.47 0% 0 0% 0 0% 0 0% 0%
20230717 47.71 48.48 46.72 47.23 -1.01% 9948.94% 0% 1673362 0.7943 76.14 0.47 0% 0 0% 0 0% 0 0% 0%
20230714 47.99 49.2 47.28 47.71 0.21% 9839.58% 0% 2065613 0.9948 89.77 0.48 0% 0 0% 0 0% 0 0% 0%
20230713 48.38 48.98 46.97 47.61 -1.04% 9818.75% 0% 2361821 1.1253 103.38 0.48 0% 0 0% 0 0% 0 0% 0%
20230712 50 50.39 47.8 48.11 -3.65% 9718.37% 0% 3084152 1.5001 118.86 0.49 0% 0 0% 0 0% 0 0% 0%
20230711 51.45 52.14 49.87 49.93 -2.86% 9690.2% 0% 2238248 1.1339 106.91 0.51 0% 0 0% 0 0% 0 0% 0%
20230710 51.5 52.5 50 51.4 -0.27% 9978.43% 0% 1146332 0.5874 48.1 0.51 0% 0 0% 0 0% 0 0% 0%
20230707 53.74 53.74 50.4 51.54 -3.34% 9999.99% 0% 2289743 1.1778 89.14 0.51 0% 0 0% 0 0% 0 0% 0%
20230706 53.24 53.93 52.26 53.32 0.15% 9960.38% 0% 925663 0.4934 37.27 0.53 0% 0 0% 0 0% 0 0% 0%
20230705 55.95 56.5 53.11 53.24 -4.76% 9759.26% 0% 2249200 1.2196 65.69 0.54 0% 0 0% 0 0% 0 0% 0%
20230704 54.51 57 53.5 55.9 1.73% 9999.99% 0% 2143964 1.1898 54.08 0.55 0% 0 0% 0 0% 0 0% 0%
20230703 54.03 56.26 52.71 54.95 2.12% 9890.91% 0% 2579416 1.4103 60.4 0.55 0% 0 0% 0 0% 0 0% 0%
20230630 53.76 54.37 52.38 53.81 0.06% 9864.81% 0% 1467099 0.7864 34.32 0.54 0% 0 0% 0 0% 0 0% 0%
20230629 51.93 55 51.12 53.78 2.63% 9999.99% 0% 2002567 1.0666 46.88 0.53 0% 0 0% 0 0% 0 0% 0%
20230628 54.24 54.24 50.2 52.4 -3.39% 9976.92% 0% 2446952 1.2753 56.98 0.52 0% 0 0% 0 0% 0 0% 0%
20230627 52.59 55.54 51.55 54.24 1.76% 9944.44% 0% 2143753 1.1521 52.15 0.54 0% 0 0% 0 0% 0 0% 0%
20230626 57.39 57.47 53 53.3 -6.49% 9770.37% 0% 3138632 1.693 76.2 0.54 0% 0 0% 0 0% 0 0% 0%
20230621 58 58.74 55.4 57 -3% 9900% 0% 4742384 2.687 127.29 0.57 0% 0 0% 0 0% 0 0% 0%
20230620 60.81 63.05 58.23 58.76 -3.64% 9693.33% 0% 7022170 4.213 222.35 0.6 0% 0 0% 0 0% 0 0% 0%
20230619 57.98 62.49 57.98 60.98 10.91% 9999.99% 0% 10412805 6.2652 411.58 0.6 0% 0 0% 0 0% 0 0% 0%
20230616 49.26 55.97 47.73 54.98 12.39% 9999.99% 0% 4888036 2.564 273.75 0.52 0% 0 0% 0 0% 0 0% 0%
20230615 50.7 51.3 48.87 48.92 -4.06% 9684% 0% 2019685 1.0024 131.81 0.5 0% 0 0% 0 0% 0 0% 0%
20230614 51.57 52.4 50.5 50.99 -0.55% 9898.04% 0% 1242370 0.6381 86.69 0.51 0% 0 0% 0 0% 0 0% 0%
20230613 51.9 52.26 50.02 51.27 -1.38% 9952.94% 0% 1358021 0.6948 95.49 0.51 0% 0 0% 0 0% 0 0% 0%
20230612 51.1 52.78 49.72 51.99 0.56% 9999.99% 0% 1922537 0.9888 140.9 0.51 0% 0 0% 0 0% 0 0% 0%
20230609 49.85 51.7 48.8 51.7 3.86% 9999.99% 0% 2525889 1.2767 196.35 0.51 0% 0 0% 0 0% 0 0% 0%
20230608 48.86 50.31 48.16 49.78 1.18% 9999.99% 0% 1181684 0.5826 100.82 0.49 0% 0 0% 0 0% 0 0% 0%
20230607 47.74 49.69 47.34 49.2 3.6% 9940.82% 0% 1062879 0.5213 91.01 0.49 0% 0 0% 0 0% 0 0% 0%
20230606 49.3 49.38 47.32 47.49 -3.44% 9793.75% 0% 991821 0.4773 85.82 0.48 0% 0 0% 0 0% 0 0% 0%
20230605 49.65 50.5 49.11 49.18 -1.64% 9736% 0% 819048 0.4066 72.53 0.5 0% 0 0% 0 0% 0 0% 0%
20230602 48.9 50.48 48.17 50 1.52% 9900% 0% 1579948 0.7844 141.53 0.5 0% 0 0% 0 0% 0 0% 0%
20230601 48.2 49.52 47.23 49.25 3.79% 9951.02% 0% 1514671 0.7381 90.74 0.49 0% 0 0% 0 0% 0 0% 0%
20230531 47.93 49.21 47.61 48.05 -0.12% 9910.42% 0% 1102409 0.5341 74.24 0.48 0% 0 0% 0 0% 0 0% 0%
20230530 47.18 48.27 46.32 48.11 1.26% 9999.99% 0% 904071 0.4279 75.87 0.47 0% 0 0% 0 0% 0 0% 0%
20230529 47.51 48.78 47.09 47.51 0% 9797.92% 0% 974396 0.4666 70.58 0.48 0% 0 0% 0 0% 0 0% 0%
20230526 46 47.78 45.15 47.51 4.35% 9999.99% 0% 1168540 0.5494 74.51 0.47 0% 0 0% 0 0% 0 0% 0%
20230525 46.68 47.46 45.13 45.53 -2.82% 9797.83% 0% 1140617 0.5214 70.79 0.46 0% 0 0% 0 0% 0 0% 0%
20230524 46.85 47.29 45.82 46.85 -0.34% 9868.09% 0% 775330 0.3618 46.98 0.47 0% 0 0% 0 0% 0 0% 0%
20230523 46.92 47.94 46.22 47.01 0.86% 9902.13% 0% 1142410 0.5409 65.46 0.47 0% 0 0% 0 0% 0 0% 0%
20230522 46.52 47.28 45.8 46.61 0.02% 9999.99% 0% 767998 0.3565 41.62 0.46 0% 0 0% 0 0% 0 0% 0%
20230519 47.2 47.65 46.54 46.6 -1.5% 9814.89% 0% 928207 0.4359 46.07 0.47 0% 0 0% 0 0% 0 0% 0%
20230518 46.79 47.33 46.3 47.31 0.85% 9965.96% 0% 1394070 0.6531 51.96 0.47 0% 0 0% 0 0% 0 0% 0%
20230517 44.92 47.35 44.8 46.91 3.92% 9880.85% 0% 2227162 1.0368 77.86 0.47 0% 0 0% 0 0% 0 0% 0%
20230516 44.46 47.1 44.27 45.14 1.74% 9713.04% 0% 3086104 1.4058 103.28 0.46 0% 0 0% 0 0% 0 0% 0%
20230515 46.54 46.54 43.68 44.37 -4% 9984.09% 0% 2783266 1.238 90.06 0.44 0% 0 0% 0 0% 0 0% 0%
20230510 45.6 46.74 45.59 46.06 0.68% 9913.04% 0% 1175376 0.5415 28.86 0.46 0% 0 0% 0 0% 0 0% 0%
20230509 46.6 47.2 45.63 45.75 -2.58% 9845.65% 0% 1867647 0.8624 53.24 0.46 0% 0 0% 0 0% 0 0% 0%
20230508 47.35 47.99 45.74 46.96 -0.84% 9891.49% 0% 1969113 0.9201 53.31 0.47 0% 0 0% 0 0% 0 0% 0%
20230505 48.15 48.15 46.5 47.36 -0.78% 9976.6% 0% 1743619 0.8253 45.77 0.47 0% 0 0% 0 0% 0 0% 0%
20230504 47.88 49.34 47.47 47.73 -0.56% 9843.75% 0% 2548720 1.2261 63.26 0.48 0% 0 0% 0 0% 0 0% 0%
20230428 50.54 52 46.57 48 -8.17% 9695.92% 0% 7252657 3.5374 174.32 0.49 0% 0 0% 0 0% 0 0% 0%
20230427 53 54.15 51.53 52.27 -1.38% 9762.26% 0% 2601863 1.3753 70.94 0.53 0% 0 0% 0 0% 0 0% 0%
20230426 56.84 56.84 52.69 53 -5.36% 9714.81% 0% 2401367 1.2885 59.49 0.54 0% 0 0% 0 0% 0 0% 0%
20230425 57.8 57.8 54.6 56 -1.96% 9999.99% 0% 2732772 1.5163 68.04 0.55 0% 0 0% 0 0% 0 0% 0%
20230424 58.8 59.87 56.57 57.12 -2.92% 9748.28% 0% 2562639 1.4822 68.17 0.58 0% 0 0% 0 0% 0 0% 0%
20230421 63.06 63.46 58.02 58.84 -7.29% 9706.67% 0% 4532200 2.7066 126.62 0.6 0% 0 0% 0 0% 0 0% 0%
20230420 62.6 64.8 61.82 63.47 0.76% 9974.6% 0% 3035875 1.9102 93.23 0.63 0% 0 0% 0 0% 0 0% 0%
20230419 63.6 65 62.37 62.99 -1.19% 9898.41% 0% 2658717 1.6865 86.89 0.63 0% 0 0% 0 0% 0 0% 0%
20230418 65.84 67.07 62.22 63.75 -3.37% 9860.94% 0% 3402347 2.1787 111.39 0.64 0% 0 0% 0 0% 0 0% 0%
20230417 70.38 71 65 65.97 -7.08% 9746.27% 0% 3162346 2.1232 113.97 0.67 0% 0 0% 0 0% 0 0% 0%
20230414 68.25 72.5 66.01 71 5.19% 9999.99% 0% 3754734 2.6143 147.61 0.7 0% 0 0% 0 0% 0 0% 0%
20230413 65.01 71.4 64.45 67.5 2.21% 9826.47% 0% 5388504 3.6763 222.23 0.68 0% 0 0% 0 0% 0 0% 0%
20230412 62.4 67.1 60.01 66.04 7.52% 9999.99% 0% 3103664 1.9991 142.49 0.64 0% 0 0% 0 0% 0 0% 0%
20230411 61.94 62.98 60.44 61.42 0% 9968.85% 0% 1615339 0.9934 76.22 0.61 0% 0 0% 0 0% 0 0% 0%
20230410 65 65.1 61.4 61.42 -5.51% 9649.21% 0% 1789148 1.1183 80.58 0.63 0% 0 0% 0 0% 0 0% 0%
20230407 60.19 65.4 59.51 65 8.53% 9999.99% 0% 2860911 1.81 129.95 0.63 0% 0 0% 0 0% 0 0% 0%
20230406 59.48 61.45 58.85 59.89 -0.86% 9881.67% 0% 1369618 0.8229 61.48 0.6 0% 0 0% 0 0% 0 0% 0%
20230404 59.87 62.99 59.12 60.41 0.8% 9803.28% 0% 2985027 1.821 130.88 0.61 0% 0 0% 0 0% 0 0% 0%
20230403 59.5 59.98 56.5 59.93 0.45% 9999.99% 0% 2130570 1.2444 93.71 0.58 0% 0 0% 0 0% 0 0% 0%
20230331 58.66 59.79 57.16 59.66 1.14% 9999.99% 0% 2116586 1.2376 95.3 0.58 0% 0 0% 0 0% 0 0% 0%
20230330 60.47 61.03 57 58.99 -2.87% 9999.99% 0% 2495343 1.4548 106.39 0.58 0% 0 0% 0 0% 0 0% 0%
20230329 61.6 61.97 58.65 60.73 2.29% 9855.74% 0% 1860216 1.1287 85.43 0.61 0% 0 0% 0 0% 0 0% 0%
20230328 60.38 60.5 59 59.37 -2.67% 9795% 0% 1652570 0.9876 71.57 0.6 0% 0 0% 0 0% 0 0% 0%
20230327 57.85 61.09 57.41 61 5.83% 9999.99% 0% 3108504 1.8361 128.02 0.59 0% 0 0% 0 0% 0 0% 0%
20230324 57.04 58 55.5 57.64 1.07% 9999.99% 0% 2081618 1.1781 82.08 0.57 0% 0 0% 0 0% 0 0% 0%
20230323 57.4 58.45 56.51 57.03 -1.67% 9905.26% 0% 2209368 1.2622 88.11 0.57 0% 0 0% 0 0% 0 0% 0%
20230322 59.19 60.1 57.35 58 -2.03% 9730.51% 0% 2331479 1.3642 94.97 0.59 0% 0 0% 0 0% 0 0% 0%
20230321 58.08 59.33 57.08 59.2 2.02% 9999.99% 0% 2064036 1.2 86.09 0.58 0% 0 0% 0 0% 0 0% 0%
20230320 61.03 61.1 57.87 58.03 -2.83% 9735.59% 0% 1620607 0.954 69.24 0.59 0% 0 0% 0 0% 0 0% 0%
20230317 60.27 63.17 59.72 59.72 -1.39% 9690.16% 0% 3108704 1.897 142.71 0.61 0% 0 0% 0 0% 0 0% 0%
20230316 60.8 61.26 59.41 60.56 -0.72% 9993.33% 0% 1573952 0.9487 79.17 0.6 0% 0 0% 0 0% 0 0% 0%
20230315 63.3 63.3 59.35 61 -2.82% 9999.99% 0% 2883712 1.741 145.89 0.6 0% 0 0% 0 0% 0 0% 0%
20230314 63 64 61.16 62.77 -1.54% 9999.99% 0% 2451420 1.5309 127.77 0.62 0% 0 0% 0 0% 0 0% 0%
20230313 58.48 64.5 58.48 63.75 8.18% 9999.99% 0% 2955878 1.844 149.38 0.62 0% 0 0% 0 0% 0 0% 0%
20230310 58.6 60.95 58.18 58.93 0.56% 9721.67% 0% 1803519 1.0799 90.24 0.6 0% 0 0% 0 0% 0 0% 0%
20230309 56.39 59.48 56.27 58.6 4.47% 9999.99% 0% 2283503 1.3247 111.36 0.58 0% 0 0% 0 0% 0 0% 0%
20230308 54.3 57 54.3 56.09 3.3% 9916.07% 0% 1684589 0.9385 81.66 0.56 0% 0 0% 0 0% 0 0% 0%
20230307 56.07 59 54.11 54.3 -2.25% 9426.32% 0% 1785424 1.0147 83.44 0.57 0% 0 0% 0 0% 0 0% 0%
20230306 56.02 56.86 55.33 55.55 -0.96% 9819.64% 0% 798904 0.4469 36.72 0.56 0% 0 0% 0 0% 0 0% 0%
20230303 56.1 56.56 55 56.09 -0.6% 9916.07% 0% 1035822 0.5783 40.94 0.56 0% 0 0% 0 0% 0 0% 0%
20230302 56.59 57.65 55.75 56.43 -1.14% 9800% 0% 1658680 0.9391 63 0.57 0% 0 0% 0 0% 0 0% 0%
20230301 54.02 58.35 53.61 57.08 4.18% 9914.04% 0% 3153562 1.7939 110.17 0.57 0% 0 0% 0 0% 0 0% 0%
20230228 55.61 58.09 53.95 54.79 1.84% 9683.93% 0% 3360477 1.8828 114.65 0.56 0% 0 0% 0 0% 0 0% 0%
20230227 55.16 55.7 52.85 53.8 -3.46% 9862.96% 0% 2678907 1.4397 88.54 0.54 0% 0 0% 0 0% 0 0% 0%
20230224 54.22 56.14 54 55.73 2.26% 9851.79% 0% 1815227 1.0085 63.02 0.56 0% 0 0% 0 0% 0 0% 0%
20230223 54.94 54.94 53.55 54.5 -1% 9992.59% 0% 1719484 0.9297 58.87 0.54 0% 0 0% 0 0% 0 0% 0%
20230222 51.59 55.8 51.31 55.05 6.69% 9999.99% 0% 2970197 1.6063 105.83 0.54 0% 0 0% 0 0% 0 0% 0%
20230221 51.99 52.18 51.02 51.6 -0.75% 9823.08% 0% 2022483 1.0422 74.97 0.52 0% 0 0% 0 0% 0 0% 0%
20230220 52.35 52.64 50 51.99 -1.25% 9999.99% 0% 4744939 2.4267 173.43 0.51 0% 0 0% 0 0% 0 0% 0%
20230217 54.31 54.9 52.32 52.65 -3.66% 9833.96% 0% 2597381 1.3768 109.57 0.53 0% 0 0% 0 0% 0 0% 0%
20230216 56.76 57.18 53.98 54.65 -3.65% 9658.93% 0% 4115355 2.2848 187.05 0.56 0% 0 0% 0 0% 0 0% 0%
20230215 57.9 58 56.35 56.72 -4.38% 9850.88% 0% 3392136 1.9365 185.05 0.57 0% 0 0% 0 0% 0 0% 0%
20230214 60.68 61.31 56.69 59.32 -2.27% 9999.99% 0% 2975045 1.7394 181.74 0.58 0% 0 0% 0 0% 0 0% 0%
20230213 58.8 61.1 57.2 60.7 3.07% 9999.99% 0% 2041927 1.2052 130.13 0.59 0% 0 0% 0 0% 0 0% 0%
20230210 58.66 60.6 58 58.89 -0.52% 9881.36% 0% 1302939 0.7731 80.63 0.59 0% 0 0% 0 0% 0 0% 0%
20230209 58.19 59.5 58.04 59.2 0.53% 9933.9% 0% 546839 0.3218 32.24 0.59 0% 0 0% 0 0% 0 0% 0%
20230208 58.97 60.25 58.67 58.89 -0.64% 9881.36% 0% 535298 0.3179 27.69 0.59 0% 0 0% 0 0% 0 0% 0%
20230207 61.58 61.87 58.3 59.27 -4.25% 9945.76% 0% 1908471 1.1315 88.95 0.59 0% 0 0% 0 0% 0 0% 0%
20230206 62.97 63.49 61.02 61.9 -1.28% 9883.87% 0% 1544256 0.9576 78.27 0.62 0% 0 0% 0 0% 0 0% 0%
20230203 59.43 62.77 59.42 62.7 4.47% 9999.99% 0% 1585325 0.9701 73.97 0.61 0% 0 0% 0 0% 0 0% 0%
20230202 60.46 62 59.96 60.02 -0.88% 9739.34% 0% 870534 0.5285 41.39 0.61 0% 0 0% 0 0% 0 0% 0%
20230201 58.02 61.25 57.81 60.55 4.38% 9991.67% 0% 1694331 1.0102 79.28 0.6 0% 0 0% 0 0% 0 0% 0%
20230131 61.12 61.25 57.7 58.01 -5.74% 9732.2% 0% 2350013 1.3836 107.42 0.59 0% 0 0% 0 0% 0 0% 0%
20230130 62.16 63.7 60.01 61.54 -2.49% 9988.52% 0% 2376892 1.4605 115.6 0.61 0% 0 0% 0 0% 0 0% 0%
20230120 64.12 65.67 62.36 63.11 -1.08% 9760.94% 0% 1883048 1.2028 99.48 0.64 0% 0 0% 0 0% 0 0% 0%
20230119 60 65 59.61 63.8 6.07% 9999.99% 0% 2907759 1.8432 161.5 0.63 0% 0 0% 0 0% 0 0% 0%
20230118 56.99 61.37 56.36 60.15 6.65% 9999.99% 0% 2648401 1.5645 150.05 0.59 0% 0 0% 0 0% 0 0% 0%
20230117 58.16 58.16 56 56.4 -2.59% 9794.74% 0% 1116500 0.6334 64.84 0.57 0% 0 0% 0 0% 0 0% 0%
20230116 57.48 59.5 56.88 57.9 -0.82% 9882.76% 0% 3241287 1.8717 180.86 0.58 0% 0 0% 0 0% 0 0% 0%
20230113 58.47 59.2 57.3 58.38 0.62% 9965.52% 0% 1209056 0.704 76.95 0.58 0% 0 0% 0 0% 0 0% 0%
20230112 57 58.46 56.68 58.02 1.12% 9903.45% 0% 967400 0.5583 61.64 0.58 0% 0 0% 0 0% 0 0% 0%
20230111 58.29 59.26 56.8 57.38 -3.84% 9793.1% 0% 2067414 1.1938 135.06 0.58 0% 0 0% 0 0% 0 0% 0%
20230110 59.56 60.85 58.13 59.67 -1.39% 9845% 0% 2009378 1.1961 142.9 0.6 0% 0 0% 0 0% 0 0% 0%
20230109 61 62 59.79 60.51 -0.82% 9985% 0% 1657287 1.0006 129.15 0.6 0% 0 0% 0 0% 0 0% 0%
20230106 62 62.88 60.68 61.01 -1.36% 9901.64% 0% 897919 0.5511 76.08 0.61 0% 0 0% 0 0% 0 0% 0%
20230105 62.58 64.08 61.3 61.85 -1.75% 9717.46% 0% 1350940 0.8452 112.17 0.63 0% 0 0% 0 0% 0 0% 0%
20230104 62.62 63.8 61.08 62.95 0.67% 9892.06% 0% 1485797 0.9305 123.56 0.63 0% 0 0% 0 0% 0 0% 0%
20230103 56.78 64 56.78 62.53 9.59% 9999.99% 0% 1980661 1.2174 163.19 0.61 0% 0 0% 0 0% 0 0% 0%
20221230 57.03 58.4 55.89 57.06 1.37% 9910.53% 0% 1200026 0.689 101.07 0.57 0% 0 0% 0 0% 0 0% 0%
20221229 56.49 57.75 54.98 56.29 1.04% 9775.44% 0% 1071055 0.6081 89.42 0.57 0% 0 0% 0 0% 0 0% 0%
20221228 57.04 57.04 54.82 55.71 -1.43% 9848.21% 0% 618855 0.3455 46.3 0.56 0% 0 0% 0 0% 0 0% 0%
20221227 55.23 56.98 54 56.52 2.04% 9992.86% 0% 1276934 0.7131 82.02 0.56 0% 0 0% 0 0% 0 0% 0%
20221226 51.66 55.49 51.31 55.39 7.57% 9999.99% 0% 1051715 0.5712 55.83 0.54 0% 0 0% 0 0% 0 0% 0%
20221223 50.35 53 50.05 51.49 0.21% 9801.92% 0% 942486 0.4882 39.56 0.52 0% 0 0% 0 0% 0 0% 0%
20221222 50.26 52.62 48.53 51.38 3.38% 9974.51% 0% 1676166 0.8608 69.66 0.51 0% 0 0% 0 0% 0 0% 0%
20221221 52.04 52.8 49 49.7 -5.32% 9645.1% 0% 1651059 0.8342 70.49 0.51 0% 0 0% 0 0% 0 0% 0%
20221220 55.6 55.8 52.1 52.49 -3.55% 9803.77% 0% 1587939 0.8454 70.91 0.53 0% 0 0% 0 0% 0 0% 0%
20221219 54.5 54.94 53.31 54.42 -0.15% 9977.78% 0% 1083806 0.5845 49.53 0.54 0% 0 0% 0 0% 0 0% 0%
20221216 55.61 56.38 53.68 54.5 -2.54% 9809.09% 0% 1222979 0.6686 54.4 0.55 0% 0 0% 0 0% 0 0% 0%
20221215 54.01 57.5 53.54 55.92 1.8% 9885.71% 0% 2230059 1.2484 92.78 0.56 0% 0 0% 0 0% 0 0% 0%
20221214 54 55.2 53.02 54.93 1.44% 9999.99% 0% 2808757 1.5278 104.6 0.54 0% 0 0% 0 0% 0 0% 0%
20221213 54.01 55.79 53.67 54.15 -0.64% 9745.45% 0% 4007521 2.1984 147.25 0.55 0% 0 0% 0 0% 0 0% 0%
20221212 49.5 55.18 49.39 54.5 9.39% 9999.99% 0% 4941103 2.6159 185.46 0.53 0% 0 0% 0 0% 0 0% 0%
20221209 50.26 50.5 49.36 49.82 -1.03% 9864% 0% 860919 0.4295 35.44 0.5 0% 0 0% 0 0% 0 0% 0%
20221208 50.5 51 49.7 50.34 -0.34% 9968% 0% 627973 0.3161 25.75 0.5 0% 0 0% 0 0% 0 0% 0%
20221207 51.71 52 50.18 50.51 -2.32% 9803.92% 0% 1728641 0.8799 69.94 0.51 0% 0 0% 0 0% 0 0% 0%
20221206 51.39 51.98 50.71 51.71 0.62% 9844.23% 0% 1359759 0.7003 55.9 0.52 0% 0 0% 0 0% 0 0% 0%
20221205 52.28 52.88 50.92 51.39 -0.68% 9782.69% 0% 2027272 1.0492 76.15 0.52 0% 0 0% 0 0% 0 0% 0%
20221202 52.5 55.18 51.73 51.74 -3.42% 9662.26% 0% 3375986 1.7972 123.66 0.53 0% 0 0% 0 0% 0 0% 0%
20221201 50.86 54.6 49.41 53.57 6.02% 9999.99% 0% 5257679 2.7395 188.33 0.52 0% 0 0% 0 0% 0 0% 0%
20221130 50.1 51.04 49.27 50.53 0% 9999.99% 0% 2907442 1.4611 113.45 0.5 0% 0 0% 0 0% 0 0% 0%
20221129 52.7 52.7 49.8 50.53 -4.12% 9807.84% 0% 2753986 1.3947 113.91 0.51 0% 0 0% 0 0% 0 0% 0%
20221128 52.05 53.48 51.5 52.7 -0.58% 9999.99% 0% 1298240 0.6791 54.36 0.52 0% 0 0% 0 0% 0 0% 0%
20221125 52.89 53.87 52.5 53.01 0.23% 9901.89% 0% 1197873 0.6335 49.05 0.53 0% 0 0% 0 0% 0 0% 0%
20221124 54.7 55.88 52.8 52.89 -3.31% 9694.44% 0% 1120994 0.6008 46.55 0.54 0% 0 0% 0 0% 0 0% 0%
20221123 55.15 55.85 52.81 54.7 -0.2% 9999.99% 0% 1508861 0.8176 61.05 0.54 0% 0 0% 0 0% 0 0% 0%
20221122 56.12 56.19 53.42 54.81 -1.9% 9999.99% 0% 3548532 1.9309 142.87 0.54 0% 0 0% 0 0% 0 0% 0%
20221121 57.01 57.99 55.8 55.87 -2.55% 9876.79% 0% 3104049 1.7503 130.87 0.56 0% 0 0% 0 0% 0 0% 0%
20221118 59.69 62.83 57.01 57.33 -3.48% 9455% 0% 2967325 1.7802 141.79 0.6 0% 0 0% 0 0% 0 0% 0%
20221117 57.49 60.76 55.79 59.4 4.58% 9967.8% 0% 1900264 1.1156 93.14 0.59 0% 0 0% 0 0% 0 0% 0%
20221116 58.47 58.56 56.01 56.8 -2.07% 9864.91% 0% 1390187 0.7893 64.11 0.57 0% 0 0% 0 0% 0 0% 0%
20221115 56.4 60.54 56.4 58 1.42% 9730.51% 0% 2733206 1.6004 113.08 0.59 0% 0 0% 0 0% 0 0% 0%
20221114 57.32 58.19 55.31 57.19 -0.92% 9999.99% 0% 1871962 1.057 64.55 0.56 0% 0 0% 0 0% 0 0% 0%
20221111 59.7 60.89 57.57 57.72 -2.83% 9683.05% 0% 1002053 0.587 34.52 0.59 0% 0 0% 0 0% 0 0% 0%
20221110 58.5 61.85 58.38 59.4 -0.17% 9637.7% 0% 1738934 1.0533 54.54 0.61 0% 0 0% 0 0% 0 0% 0%
20221109 59.61 60.96 57.7 59.5 -1.16% 9984.75% 0% 1561622 0.927 47.38 0.59 0% 0 0% 0 0% 0 0% 0%
20221108 58.66 60.33 56.6 60.2 2.61% 9999.99% 0% 2890514 1.6978 84.04 0.59 0% 0 0% 0 0% 0 0% 0%
20221107 59.5 60.66 58.1 58.67 -2.04% 9844.07% 0% 1529426 0.9002 47.13 0.59 0% 0 0% 0 0% 0 0% 0%
20221104 61.09 61.36 58.08 59.89 -1.2% 9999.99% 0% 2057918 1.221 63.89 0.59 0% 0 0% 0 0% 0 0% 0%
20221103 60.67 62 59.15 60.62 -2.7% 9999.99% 0% 2289305 1.3812 75.5 0.6 0% 0 0% 0 0% 0 0% 0%
20221102 61 63.19 58.11 62.3 1.63% 9999.99% 0% 4299937 2.6267 148.21 0.61 0% 0 0% 0 0% 0 0% 0%
20221101 65.16 66 58.58 61.3 -2.05% 9787.1% 0% 6169351 3.8441 248.09 0.62 0% 0 0% 0 0% 0 0% 0%
20221031 56 62.58 56 62.58 20% 9999.99% 0% 2625313 1.5951 131.27 0.61 0% 0 0% 0 0% 0 0% 0%
20221028 55 55 48.5 52.15 -12.57% 9739.62% 0% 5286549 2.7802 245.43 0.53 0% 0 0% 0 0% 0 0% 0%
20221027 60.61 61 59.18 59.65 -1.39% 9841.67% 0% 2258003 1.3539 146.54 0.6 0% 0 0% 0 0% 0 0% 0%
20221026 54.07 61.47 53.7 60.49 12.96% 9999.99% 0% 2704690 1.5928 179.14 0.59 0% 0 0% 0 0% 0 0% 0%
20221025 56.27 56.77 53.53 53.55 -3.58% 9636.36% 0% 1242433 0.6775 86.58 0.55 0% 0 0% 0 0% 0 0% 0%
20221024 54.18 57.49 53.54 55.54 4.1% 9817.86% 0% 1636256 0.9142 124.05 0.56 0% 0 0% 0 0% 0 0% 0%
20221021 53.88 54.38 52.21 53.35 0.3% 9966.04% 0% 837939 0.4469 63.8 0.53 0% 0 0% 0 0% 0 0% 0%
20221020 50.37 55.5 50.25 53.19 4.5% 9935.85% 0% 1657300 0.8805 124.5 0.53 0% 0 0% 0 0% 0 0% 0%
20221019 52.85 52.89 50.8 50.9 -3.69% 9880.39% 0% 874494 0.4499 66.3 0.51 0% 0 0% 0 0% 0 0% 0%
20221018 53.18 53.8 52.3 52.85 -1.69% 9871.7% 0% 1005069 0.5332 79.85 0.53 0% 0 0% 0 0% 0 0% 0%
20221017 52.29 54.16 51.75 53.76 2.6% 9999.99% 0% 1674519 0.8892 127.75 0.53 0% 0 0% 0 0% 0 0% 0%
20220720 35.5 37.56 35.23 37.27 5.58% 9972.97% 0% 2867691 1.0507 276.89 0.37 0% 0 0% 0 0% 0 0% 0%
20220719 35.35 35.7 35.05 35.3 -0.14% 9985.71% 0% 1187788 0.4199 141.26 0.35 0% 0 0% 0 0% 0 0% 0%
20220718 35.1 35.71 34.83 35.35 1.38% 9999.99% 0% 807098 0.2845 95.18 0.35 0% 0 0% 0 0% 0 0% 0%
20220715 35.16 35.29 34.1 34.87 0.11% 9862.86% 0% 682994 0.2374 73.15 0.35 0% 0 0% 0 0% 0 0% 0%
20220714 35.44 35.59 34.81 34.83 -1.72% 9851.43% 0% 769608 0.2713 79.38 0.35 0% 0 0% 0 0% 0 0% 0%
20220713 34.92 35.67 34.92 35.44 0.91% 9999.99% 0% 426077 0.1507 36.47 0.35 0% 0 0% 0 0% 0 0% 0%
20220712 36 36 34.89 35.12 -2.28% 9934.29% 0% 812099 0.2866 54.05 0.35 0% 0 0% 0 0% 0 0% 0%
20220711 36.2 36.49 35.78 35.94 -1.16% 9883.33% 0% 667175 0.2409 42.98 0.36 0% 0 0% 0 0% 0 0% 0%
20220708 36.23 36.9 35.82 36.36 1.56% 9999.99% 0% 691654 0.2516 43.03 0.36 0% 0 0% 0 0% 0 0% 0%
20220707 35.93 36.14 35.6 35.8 -0.11% 9844.44% 0% 611194 0.2193 33.32 0.36 0% 0 0% 0 0% 0 0% 0%
20220706 35.6 36.26 35.23 35.84 0.67% 9855.56% 0% 607339 0.2172 29.67 0.36 0% 0 0% 0 0% 0 0% 0%
20220705 36.5 36.54 35.23 35.6 -2.47% 9788.89% 0% 1173183 0.4196 53.92 0.36 0% 0 0% 0 0% 0 0% 0%
20220704 36.99 36.99 36.06 36.5 -0.82% 9999.99% 0% 1393630 0.5073 64.02 0.36 0% 0 0% 0 0% 0 0% 0%
20220701 37.6 37.74 36.63 36.8 -2.18% 9845.95% 0% 1029567 0.3811 46.15 0.37 0% 0 0% 0 0% 0 0% 0%
20220630 38.19 38.64 36.88 37.62 -2.16% 9800% 0% 2576551 0.9721 117.26 0.38 0% 0 0% 0 0% 0 0% 0%
20220629 37.5 39.21 36.78 38.45 1.91% 9999.99% 0% 3317646 1.2717 165.24 0.38 0% 0 0% 0 0% 0 0% 0%
20220628 36.97 37.76 36 37.73 2.06% 9999.99% 0% 1497489 0.5517 78.35 0.37 0% 0 0% 0 0% 0 0% 0%
20220627 36.91 37.55 36.61 36.97 0.14% 9891.89% 0% 1245701 0.4607 67.78 0.37 0% 0 0% 0 0% 0 0% 0%
20220624 37.44 38.41 36.7 36.92 1.04% 9615.79% 0% 2598875 0.975 141.2 0.38 0% 0 0% 0 0% 0 0% 0%
20220623 37.04 37.21 36.02 36.54 -0.84% 9999.99% 0% 2422487 0.8822 132.09 0.36 0% 0 0% 0 0% 0 0% 0%
20220622 37.79 38.21 36.78 36.85 -2.49% 9859.46% 0% 1875503 0.6972 106.67 0.37 0% 0 0% 0 0% 0 0% 0%
20220621 38.09 38.75 37.41 37.79 -1.25% 9844.74% 0% 1494221 0.5671 79.71 0.38 0% 0 0% 0 0% 0 0% 0%
20220620 39.65 39.8 38 38.27 -2.52% 9971.05% 0% 2255708 0.8681 114.25 0.38 0% 0 0% 0 0% 0 0% 0%
20220617 38.95 40.14 38.44 39.26 0.41% 9966.67% 0% 1091026 0.4286 53.31 0.39 0% 0 0% 0 0% 0 0% 0%
20220616 38.8 39.49 38.6 39.1 0.77% 9925.64% 0% 888973 0.3475 39.18 0.39 0% 0 0% 0 0% 0 0% 0%
20220615 39.42 40.15 38.65 38.8 0.73% 9848.72% 0% 1643144 0.6474 61.29 0.39 0% 0 0% 0 0% 0 0% 0%
20220614 39 39 37.63 38.52 -1.46% 9999.99% 0% 828006 0.3162 29.58 0.38 0% 0 0% 0 0% 0 0% 0%
20220613 39.41 39.74 38.71 39.09 -1.04% 9923.08% 0% 1482838 0.5792 51.52 0.39 0% 0 0% 0 0% 0 0% 0%
20220610 38.35 39.7 37.66 39.5 3.95% 9999.99% 0% 1985958 0.7741 67.25 0.39 0% 0 0% 0 0% 0 0% 0%
20220609 39.7 40.15 37.57 38 -4.21% 9643.59% 0% 2027825 0.7838 71.6 0.39 0% 0 0% 0 0% 0 0% 0%
20220608 41.8 42 38.8 39.67 -3.81% 9817.5% 0% 3027978 1.2077 117.15 0.4 0% 0 0% 0 0% 0 0% 0%
20220607 41.38 42.57 40.72 41.24 -2.16% 9958.54% 0% 2312436 0.9576 100.7 0.41 0% 0 0% 0 0% 0 0% 0%
20220606 42.62 43.94 41.7 42.15 -1.1% 9702.33% 0% 2753794 1.1732 132.67 0.43 0% 0 0% 0 0% 0 0% 0%
20220602 40 42.96 40 42.62 2.45% 9999.99% 0% 2867768 1.1936 150.06 0.42 0% 0 0% 0 0% 0 0% 0%
20220601 38.1 42.98 37.5 41.6 11.23% 9999.99% 0% 4946302 2.0357 281.18 0.41 0% 0 0% 0 0% 0 0% 0%
20220531 35.5 37.86 35.4 37.4 4.76% 9999.99% 0% 2131006 0.7836 123.27 0.37 0% 0 0% 0 0% 0 0% 0%
20220530 35.4 36.62 34.45 36.2 4.05% 9955.56% 0% 2542253 0.9122 142.28 0.36 0% 0 0% 0 0% 0 0% 0%
20220527 33.1 34.97 32.7 34.79 5.46% 9999.99% 0% 2555571 0.8704 151.27 0.34 0% 0 0% 0 0% 0 0% 0%
20220526 33 33.28 32.6 32.99 -0.75% 9896.97% 0% 712698 0.2344 43.32 0.33 0% 0 0% 0 0% 0 0% 0%
20220525 32.96 33.37 32.73 33.24 1.31% 9972.73% 0% 556077 0.1841 33.8 0.33 0% 0 0% 0 0% 0 0% 0%
20220524 34.51 34.61 32.8 32.81 -4.93% 9842.42% 0% 1409520 0.472 79.65 0.33 0% 0 0% 0 0% 0 0% 0%
20220523 34.93 34.94 34.24 34.51 -1.2% 9999.99% 0% 1132623 0.3902 63.56 0.34 0% 0 0% 0 0% 0 0% 0%
20220520 34.36 35.05 34.21 34.93 1.87% 9880% 0% 1197991 0.4155 65.05 0.35 0% 0 0% 0 0% 0 0% 0%
20220519 34.97 35 33.68 34.29 -3.05% 9985.29% 0% 1566854 0.5355 81.05 0.34 0% 0 0% 0 0% 0 0% 0%
20220518 35.34 37.09 35.1 35.37 1.09% 9725% 0% 3323739 1.1925 180.43 0.36 0% 0 0% 0 0% 0 0% 0%
20220517 36 36.88 34.61 34.99 -3.87% 9897.14% 0% 2386398 0.8387 128.69 0.35 0% 0 0% 0 0% 0 0% 0%
20220516 37.36 37.4 36.22 36.4 -1.41% 9737.84% 0% 661231 0.2419 38.66 0.37 0% 0 0% 0 0% 0 0% 0%
20220513 38.13 38.3 36.4 36.92 -3.17% 9878.38% 0% 1398133 0.5172 79.5 0.37 0% 0 0% 0 0% 0 0% 0%
20220512 37.98 38.69 37.73 38.13 -0.21% 9934.21% 0% 683234 0.2606 37.64 0.38 0% 0 0% 0 0% 0 0% 0%
20220511 38.63 39.94 37.82 38.21 0.24% 9697.44% 0% 1583117 0.6197 86.51 0.39 0% 0 0% 0 0% 0 0% 0%
20220510 36.27 38.43 35.94 38.12 3.87% 9931.58% 0% 1831254 0.6888 96.39 0.38 0% 0 0% 0 0% 0 0% 0%
20220509 35.91 36.73 35.15 36.7 2.66% 9999.99% 0% 1825721 0.6538 91.63 0.36 0% 0 0% 0 0% 0 0% 0%
20220506 35.81 38.98 35.65 35.75 -2.69% 9562.16% 0% 1760458 0.6496 85.74 0.37 0% 0 0% 0 0% 0 0% 0%
20220505 36.99 37.79 36 36.74 -0.19% 9829.73% 0% 1467877 0.5404 73.12 0.37 0% 0 0% 0 0% 0 0% 0%
20220429 33.38 38.26 33.3 36.81 4.07% 9999.99% 0% 3073114 1.0975 146.22 0.36 0% 0 0% 0 0% 0 0% 0%
20220428 34.56 35.56 33.33 35.37 0.77% 9999.99% 0% 1704555 0.5842 81.22 0.34 0% 0 0% 0 0% 0 0% 0%
20220427 33.92 35.3 32.55 35.1 3.36% 9999.99% 0% 1426889 0.4867 68.2 0.34 0% 0 0% 0 0% 0 0% 0%
20220426 33.61 35.49 32.67 33.96 1.16% 9888.24% 0% 2748807 0.9375 128.14 0.34 0% 0 0% 0 0% 0 0% 0%
20220425 34.84 34.84 32.78 33.57 -3.92% 9773.53% 0% 1457503 0.4919 73.54 0.34 0% 0 0% 0 0% 0 0% 0%
20220422 36.69 36.69 34.42 34.94 -5.13% 9882.86% 0% 1812972 0.6381 97.14 0.35 0% 0 0% 0 0% 0 0% 0%
20220421 36.47 37.99 36.21 36.83 -2.9% 9854.05% 0% 1840271 0.6857 104.21 0.37 0% 0 0% 0 0% 0 0% 0%
20220420 37.97 38.88 37.35 37.93 3.07% 9881.58% 0% 2875844 1.0951 177.12 0.38 0% 0 0% 0 0% 0 0% 0%
20220419 37.2 37.78 36.4 36.8 -1.08% 9845.95% 0% 1232795 0.4542 81.93 0.37 0% 0 0% 0 0% 0 0% 0%
20220418 35.9 37.5 35.2 37.2 3.3% 9954.05% 0% 1806076 0.6611 120.54 0.37 0% 0 0% 0 0% 0 0% 0%
20220415 36.2 37.23 35.14 36.01 -0.33% 9902.78% 0% 2162977 0.781 138.93 0.36 0% 0 0% 0 0% 0 0% 0%
20220414 36.62 36.97 35.6 36.13 -1.34% 9936.11% 0% 1448617 0.5235 95.86 0.36 0% 0 0% 0 0% 0 0% 0%
20220413 36.2 37.4 35.77 36.62 2.4% 9797.3% 0% 1869193 0.6837 130.35 0.37 0% 0 0% 0 0% 0 0% 0%
20220412 35.23 36.14 34.84 35.76 1.56% 9833.33% 0% 849969 0.3025 56.82 0.36 0% 0 0% 0 0% 0 0% 0%
20220411 35.87 36.19 35 35.21 -1.84% 9680.56% 0% 1002560 0.3576 61.51 0.36 0% 0 0% 0 0% 0 0% 0%
20220408 37.21 37.27 35.53 35.87 -3.73% 9863.89% 0% 1701574 0.616 97.73 0.36 0% 0 0% 0 0% 0 0% 0%
20220407 37.95 38.44 37.26 37.26 -1.82% 9705.26% 0% 746210 0.2814 44.56 0.38 0% 0 0% 0 0% 0 0% 0%
20220401 40 40 38.7 38.76 -3.56% 9838.46% 0% 1104890 0.4319 65.39 0.39 0% 0 0% 0 0% 0 0% 0%
20220331 39.88 40.28 39.6 40.19 0.05% 9947.5% 0% 914342 0.3656 50.94 0.4 0% 0 0% 0 0% 0 0% 0%
20220330 38.8 40.67 38.29 40.17 4.42% 9942.5% 0% 2034105 0.8072 105.11 0.4 0% 0 0% 0 0% 0 0% 0%
20220329 38.5 39.17 37.18 38.47 -0.05% 9999.99% 0% 1634073 0.6229 78.51 0.38 0% 0 0% 0 0% 0 0% 0%
20220328 38.49 38.8 37.73 38.49 -0.8% 9999.99% 0% 802621 0.3065 38.77 0.38 0% 0 0% 0 0% 0 0% 0%
20220325 38.52 40 38.5 38.8 0.62% 9848.72% 0% 1824936 0.7156 81.52 0.39 0% 0 0% 0 0% 0 0% 0%
20220324 39.16 39.16 38.03 38.56 -1.56% 9999.99% 0% 1890267 0.7245 80.86 0.38 0% 0 0% 0 0% 0 0% 0%
20220323 39.4 39.7 38.68 39.17 -0.58% 9943.59% 0% 2129841 0.8305 89.82 0.39 0% 0 0% 0 0% 0 0% 0%
20220322 40.64 40.64 39.29 39.4 -2.38% 9750% 0% 1537480 0.6103 65.86 0.4 0% 0 0% 0 0% 0 0% 0%
20220321 40.78 41.28 40.13 40.36 -1.08% 9743.9% 0% 1195662 0.4855 50.73 0.41 0% 0 0% 0 0% 0 0% 0%
20220318 42.26 42.26 40 40.8 -3.52% 9851.22% 0% 2328316 0.9497 97.4 0.41 0% 0 0% 0 0% 0 0% 0%
20220317 42.35 44.06 41.9 42.29 0.95% 9734.88% 0% 1681512 0.7199 73.99 0.43 0% 0 0% 0 0% 0 0% 0%
20220316 42 42.8 39.48 41.89 2.27% 9999.99% 0% 2255760 0.9319 96.9 0.41 0% 0 0% 0 0% 0 0% 0%
20220315 42.71 43.11 40.88 40.96 -4.46% 9652.38% 0% 1190193 0.5024 53.07 0.42 0% 0 0% 0 0% 0 0% 0%
20220311 44.3 45 42.92 44.52 -0.56% 9999.99% 0% 2490173 1.0899 117.96 0.44 0% 0 0% 0 0% 0 0% 0%
20220310 47.7 47.7 44.7 44.77 -2.16% 9632.61% 0% 1706919 0.7792 87.65 0.46 0% 0 0% 0 0% 0 0% 0%
20220309 46.7 46.77 43.66 45.76 -1.49% 9999.99% 0% 1942182 0.8792 92.05 0.45 0% 0 0% 0 0% 0 0% 0%
20220308 46.79 47.9 45.83 46.45 -0.73% 9782.98% 0% 1863493 0.8757 89.87 0.47 0% 0 0% 0 0% 0 0% 0%
20220307 48.88 48.89 46.25 46.79 -4.31% 9855.32% 0% 2033646 0.9572 92.56 0.47 0% 0 0% 0 0% 0 0% 0%
20220304 48.58 49.36 47.8 48.9 2.02% 9879.59% 0% 1508203 0.7355 72.76 0.49 0% 0 0% 0 0% 0 0% 0%
20220303 47 48.51 46.5 47.93 2.02% 9885.42% 0% 2081496 0.9927 100.22 0.48 0% 0 0% 0 0% 0 0% 0%
20220302 47.65 47.66 45.9 46.98 -0.76% 9895.74% 0% 1682931 0.7835 82.12 0.47 0% 0 0% 0 0% 0 0% 0%
20220301 48.8 49.14 46.88 47.34 -2.69% 9762.5% 0% 1889348 0.9003 92.99 0.48 0% 0 0% 0 0% 0 0% 0%
20220228 48.9 49.98 48.3 48.65 -0.51% 9828.57% 0% 706761 0.346 36.06 0.49 0% 0 0% 0 0% 0 0% 0%
20220225 48.78 49.5 48.1 48.9 2.05% 9879.59% 0% 1650317 0.8099 79.28 0.49 0% 0 0% 0 0% 0 0% 0%
20220224 50.18 50.18 46.25 47.92 -5% 9883.33% 0% 3132487 1.5123 148.37 0.48 0% 0 0% 0 0% 0 0% 0%
20220223 52.26 52.49 50.15 50.44 -0.88% 9790.2% 0% 2271613 1.1606 120.28 0.51 0% 0 0% 0 0% 0 0% 0%
20220222 52.18 52.55 50.05 50.89 -2.88% 9878.43% 0% 2858690 1.4612 149.62 0.51 0% 0 0% 0 0% 0 0% 0%
20220221 53.67 54.5 51.7 52.4 -0.85% 9786.79% 0% 1374451 0.725 69.59 0.53 0% 0 0% 0 0% 0 0% 0%
20220218 53.5 53.97 52.5 52.85 -1.91% 9871.7% 0% 1055197 0.5593 40.47 0.53 0% 0 0% 0 0% 0 0% 0%
20220217 55 55.72 53.83 53.88 -3.09% 9696.36% 0% 1127239 0.6155 35.87 0.55 0% 0 0% 0 0% 0 0% 0%
20220216 55.3 57.21 54.75 55.6 0.54% 9828.57% 0% 1640484 0.9198 47.84 0.56 0% 0 0% 0 0% 0 0% 0%
20220215 53.2 55.58 52.73 55.3 3.36% 9954.55% 0% 1483018 0.8105 37.94 0.55 0% 0 0% 0 0% 0 0% 0%
20220214 53 55 51.69 53.5 1.02% 9994.34% 0% 1880176 0.995 41.69 0.53 0% 0 0% 0 0% 0 0% 0%
20220211 54.71 55.61 52.7 52.96 -4.39% 9707.41% 0% 1488215 0.798 28.12 0.54 0% 0 0% 0 0% 0 0% 0%
20220210 54.25 56.5 53.3 55.39 1.76% 9970.91% 0% 1882145 1.0416 31.82 0.55 0% 0 0% 0 0% 0 0% 0%
20220209 52 55.06 51.5 54.43 5% 9979.63% 0% 2552708 1.3709 35.6 0.54 0% 0 0% 0 0% 0 0% 0%
20211203 43.05 43.2 42.16 42.38 -1.07% 9990.48% 0% 3619994 1.5367 34.02 0.42 0% 0 0% 0 0% 0 0% 0%
20211202 44.5 44.64 42.8 42.84 -4.35% 9636.36% 0% 7368007 3.2073 59.89 0.44 0% 0 0% 0 0% 0 0% 0%
20211201 44.52 45.37 44.49 44.79 0.25% 9853.33% 0% 4351343 1.9536 27.95 0.45 0% 0 0% 0 0% 0 0% 0%
20211130 44.9 45.45 44.51 44.68 0% 9828.89% 0% 5105420 2.2953 42.89 0.45 0% 0 0% 0 0% 0 0% 0%
20211129 45.03 45.63 44.66 44.68 -2.47% 9828.89% 0% 5720682 2.5741 44.93 0.45 0% 0 0% 0 0% 0 0% 0%
20211126 45.87 46.88 44.9 45.81 -0.74% 9858.7% 0% 5909426 2.707 43.8 0.46 0% 0 0% 0 0% 0 0% 0%
20211125 46.15 47.95 46 46.15 0.59% 9719.15% 0% 9934300 4.6722 69.12 0.47 0% 0 0% 0 0% 0 0% 0%
20211124 45.91 46.4 45.08 45.88 -1.69% 9873.91% 0% 8742732 3.9967 55.7 0.46 0% 0 0% 0 0% 0 0% 0%
20211123 45.5 46.79 44.39 46.67 2.01% 9999.99% 0% 11178455 5.0857 63.8 0.45 0% 0 0% 0 0% 0 0% 0%
20211122 46.58 47.65 45.37 45.75 -3.46% 9845.65% 0% 11245208 5.1825 58.03 0.46 0% 0 0% 0 0% 0 0% 0%
20211119 46.49 49.98 45.88 47.39 -2.55% 9772.92% 0% 14876781 7.1133 65.83 0.48 0% 0 0% 0 0% 0 0% 0%
20211118 50 51.9 48.3 48.63 5.01% 9626% 0% 28950470 14.3819 99.17 0.5 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