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. 天岳先进688234
    4. 返回上一页 刷新
股票代码（例：sh688234）       342条   (进入天岳先进股票专站) 天岳先进股票成本分析
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 55.48 56.38 53.69 54.9 -0.62% 9881.82% 0% 3754621 2.0556 147.23 0.55 0% 0 0% 0 0% 0 0% 0%
20230927 53.5 57.19 53.5 55.24 5.52% 9764.29% 0% 4946553 2.7506 218.19 0.56 0% 0 0% 0 0% 0 0% 0%
20230926 52.83 53.49 51.68 52.35 -0.3% 9777.36% 0% 1797769 0.9454 86.25 0.53 0% 0 0% 0 0% 0 0% 0%
20230925 53.74 53.75 51.41 52.51 -2.31% 9998.08% 0% 1976505 1.0331 93.63 0.52 0% 0 0% 0 0% 0 0% 0%
20230922 52.56 53.8 52.21 53.75 1.61% 9999.99% 0% 2048395 1.0915 95.54 0.53 0% 0 0% 0 0% 0 0% 0%
20230921 52.61 53.35 52.16 52.9 0.46% 9881.13% 0% 1382999 0.7314 61.93 0.53 0% 0 0% 0 0% 0 0% 0%
20230920 53.33 54.15 52.43 52.66 -1.95% 9835.85% 0% 1381188 0.7316 56.94 0.53 0% 0 0% 0 0% 0 0% 0%
20230919 54.5 54.5 53.45 53.71 -0.74% 9846.3% 0% 1753670 0.9461 66.5 0.54 0% 0 0% 0 0% 0 0% 0%
20230918 55.13 55.56 54.08 54.11 -3.46% 9738.18% 0% 2391313 1.3056 83.49 0.55 0% 0 0% 0 0% 0 0% 0%
20230915 54.75 56.46 53.59 56.05 3.07% 9999.99% 0% 3032669 1.6803 99.84 0.55 0% 0 0% 0 0% 0 0% 0%
20230914 55.03 55.5 54.1 54.38 -1.68% 9787.27% 0% 1238372 0.6764 41.57 0.55 0% 0 0% 0 0% 0 0% 0%
20230913 56.31 57.1 54.75 55.31 -1.34% 9776.79% 0% 1912150 1.0659 61.53 0.56 0% 0 0% 0 0% 0 0% 0%
20230912 56.56 56.95 55.5 56.06 -0.43% 9910.71% 0% 1568975 0.8794 47.53 0.56 0% 0 0% 0 0% 0 0% 0%
20230911 56.06 56.85 55.8 56.3 -0.3% 9953.57% 0% 2300086 1.2952 66.06 0.56 0% 0 0% 0 0% 0 0% 0%
20230908 55.86 57.38 55.5 56.47 1.47% 9807.02% 0% 2490222 1.4092 69.74 0.57 0% 0 0% 0 0% 0 0% 0%
20230907 57.58 57.58 55.44 55.65 -3.39% 9837.5% 0% 3056382 1.7179 85.66 0.56 0% 0 0% 0 0% 0 0% 0%
20230906 56.28 57.9 55.8 57.6 2.07% 9999.99% 0% 3582310 2.0429 105.65 0.57 0% 0 0% 0 0% 0 0% 0%
20230905 58.21 58.99 56.3 56.43 -2.97% 9800% 0% 4120315 2.3672 131.5 0.57 0% 0 0% 0 0% 0 0% 0%
20230904 55.85 58.18 55.19 58.16 4.14% 9999.99% 0% 4443667 2.5257 150.28 0.57 0% 0 0% 0 0% 0 0% 0%
20230901 55.9 56.66 54.87 55.85 -0.76% 9873.21% 0% 2129349 1.1866 76.73 0.56 0% 0 0% 0 0% 0 0% 0%
20230831 55.55 56.55 54.73 56.28 0.91% 9950% 0% 2992886 1.6718 109.54 0.56 0% 0 0% 0 0% 0 0% 0%
20230830 55.5 56.08 54.27 55.77 2.93% 9858.93% 0% 3937403 2.1859 145.09 0.56 0% 0 0% 0 0% 0 0% 0%
20230829 51.16 54.7 50.4 54.18 5.57% 9999.99% 0% 3829387 2.0374 138.33 0.53 0% 0 0% 0 0% 0 0% 0%
20230828 55.94 56.76 51 51.32 0.63% 9583.02% 0% 3649009 1.9192 138.56 0.53 0% 0 0% 0 0% 0 0% 0%
20230825 52.66 53.1 50.19 51 -1.51% 9900% 0% 2581233 1.3286 98.5 0.51 0% 0 0% 0 0% 0 0% 0%
20230824 50.45 52.39 50.09 51.78 2.33% 9999.99% 0% 2033581 1.0453 83.18 0.51 0% 0 0% 0 0% 0 0% 0%
20230823 52.05 52.25 50.57 50.6 -3.53% 9821.57% 0% 1584481 0.8099 67.59 0.51 0% 0 0% 0 0% 0 0% 0%
20230822 53.49 54 51.63 52.45 -0.98% 9986.54% 0% 2225457 1.1638 100.11 0.52 0% 0 0% 0 0% 0 0% 0%
20230821 53.28 54.12 52.62 52.97 -1.73% 9894.34% 0% 2241346 1.196 106.98 0.53 0% 0 0% 0 0% 0 0% 0%
20230818 55.65 55.66 53.9 53.9 -1.91% 9700% 0% 1787511 0.9783 91.69 0.55 0% 0 0% 0 0% 0 0% 0%
20230817 55.6 55.95 54.54 54.95 -1.8% 9890.91% 0% 2797961 1.5389 146.58 0.55 0% 0 0% 0 0% 0 0% 0%
20230816 58.71 58.71 54.93 55.96 -4.83% 9892.86% 0% 3769167 2.1139 225.97 0.56 0% 0 0% 0 0% 0 0% 0%
20230815 60.05 60.05 58.16 58.8 -2.37% 9866.1% 0% 2060522 1.2123 151.59 0.59 0% 0 0% 0 0% 0 0% 0%
20230814 61.55 61.61 59.8 60.23 -3.01% 9938.33% 0% 2556875 1.5454 197.36 0.6 0% 0 0% 0 0% 0 0% 0%
20230811 63.98 64.08 62.05 62.1 -2.02% 9757.14% 0% 675191 0.4241 59.28 0.63 0% 0 0% 0 0% 0 0% 0%
20230810 63.42 64.08 63 63.38 -0.06% 9803.13% 0% 769552 0.4887 65.44 0.64 0% 0 0% 0 0% 0 0% 0%
20230809 64.3 64.44 63.39 63.42 -0.74% 9809.38% 0% 714077 0.4555 58.51 0.64 0% 0 0% 0 0% 0 0% 0%
20230808 65.18 66.24 63.72 63.89 -3.12% 9882.81% 0% 1152527 0.7426 99.08 0.64 0% 0 0% 0 0% 0 0% 0%
20230807 65.29 66.1 65.08 65.95 0.59% 9892.42% 0% 1000175 0.6573 87.59 0.66 0% 0 0% 0 0% 0 0% 0%
20230804 66.39 66.99 64.63 65.56 -0.26% 9986.15% 0% 1260096 0.8242 107.82 0.65 0% 0 0% 0 0% 0 0% 0%
20230803 66.17 66.54 65.4 65.73 -0.27% 9859.09% 0% 563129 0.3711 51.27 0.66 0% 0 0% 0 0% 0 0% 0%
20230802 65.6 66.39 65 65.91 -0.03% 9886.36% 0% 1138295 0.7482 102.38 0.66 0% 0 0% 0 0% 0 0% 0%
20230801 68.92 68.92 65.81 65.93 -3.77% 9740.3% 0% 1547310 1.0353 142.28 0.67 0% 0 0% 0 0% 0 0% 0%
20230731 69.91 70.63 67.82 68.51 -0.58% 9828.99% 0% 1222412 0.8462 117.27 0.69 0% 0 0% 0 0% 0 0% 0%
20230728 68.68 69.75 68.51 68.91 -0.48% 9886.96% 0% 687300 0.4744 67.38 0.69 0% 0 0% 0 0% 0 0% 0%
20230727 68.22 70.17 68.22 69.24 0.9% 9791.43% 0% 1120081 0.7798 101.35 0.7 0% 0 0% 0 0% 0 0% 0%
20230726 68 68.8 67.79 68.62 0.5% 9991.18% 0% 505673 0.346 44.57 0.68 0% 0 0% 0 0% 0 0% 0%
20230725 68.63 68.9 67.68 68.28 0.96% 9941.18% 0% 1048530 0.7171 85.96 0.68 0% 0 0% 0 0% 0 0% 0%
20230724 70.22 70.39 67.1 67.63 -3.51% 9845.59% 0% 1180168 0.8082 92.5 0.68 0% 0 0% 0 0% 0 0% 0%
20230721 70.68 70.68 69.01 70.09 0.13% 9912.86% 0% 563012 0.3931 45.01 0.7 0% 0 0% 0 0% 0 0% 0%
20230720 70.38 70.38 69.53 70 0.03% 9900% 0% 592541 0.4147 39.21 0.7 0% 0 0% 0 0% 0 0% 0%
20230719 71.8 71.8 69.8 69.98 -2.64% 9897.14% 0% 956130 0.6731 48.95 0.7 0% 0 0% 0 0% 0 0% 0%
20230718 72.49 72.49 71.03 71.88 -0.03% 9883.33% 0% 1188816 0.8566 58.53 0.72 0% 0 0% 0 0% 0 0% 0%
20230717 71.8 72.38 71.28 71.9 0.2% 9886.11% 0% 694027 0.4994 30.82 0.72 0% 0 0% 0 0% 0 0% 0%
20230714 71.33 71.99 70.71 71.76 0.29% 9999.99% 0% 1175367 0.8389 50.69 0.71 0% 0 0% 0 0% 0 0% 0%
20230713 71.25 72.48 71.25 71.55 -0.17% 9837.5% 0% 1099916 0.7887 48.34 0.72 0% 0 0% 0 0% 0 0% 0%
20230712 72.65 72.99 71 71.67 -1.38% 9854.17% 0% 1283344 0.9241 56.98 0.72 0% 0 0% 0 0% 0 0% 0%
20230711 71.41 72.87 71.32 72.67 1.21% 9993.06% 0% 1531181 1.1064 65.87 0.72 0% 0 0% 0 0% 0 0% 0%
20230710 71.98 72.48 71.41 71.8 -0.04% 9872.22% 0% 1131833 0.8138 48.42 0.72 0% 0 0% 0 0% 0 0% 0%
20230707 74 74 71.12 71.83 -4.51% 9876.39% 0% 3107243 2.2491 128.75 0.72 0% 0 0% 0 0% 0 0% 0%
20230706 75.9 78 74.51 75.22 3.01% 9797.37% 0% 4802100 3.6465 221.51 0.76 0% 0 0% 0 0% 0 0% 0%
20230705 74.4 75.38 72.57 73.02 -2.59% 9902.74% 0% 2130563 1.5658 111.51 0.73 0% 0 0% 0 0% 0 0% 0%
20230704 74.63 78 73.86 74.96 1.38% 9894.67% 0% 3312208 2.4979 179.11 0.75 0% 0 0% 0 0% 0 0% 0%
20230703 75 75.77 73.23 73.94 0% 9891.89% 0% 1346190 1.0005 80.88 0.74 0% 0 0% 0 0% 0 0% 0%
20230630 72.35 74.78 72.35 73.94 1.36% 9891.89% 0% 1229522 0.9051 71.13 0.74 0% 0 0% 0 0% 0 0% 0%
20230629 73.98 74.7 72.94 72.95 -1.1% 9758.11% 0% 1129451 0.8314 61.85 0.74 0% 0 0% 0 0% 0 0% 0%
20230628 75.58 77.15 73.52 73.76 -0.83% 9734.67% 0% 1894000 1.4269 98.88 0.75 0% 0 0% 0 0% 0 0% 0%
20230627 73.5 75.47 72.65 74.38 0.92% 9951.35% 0% 1554841 1.152 70.74 0.74 0% 0 0% 0 0% 0 0% 0%
20230626 72.2 75.18 71.75 73.7 1.74% 9859.46% 0% 1938561 1.427 68.3 0.74 0% 0 0% 0 0% 0 0% 0%
20230621 74.97 74.99 72.35 72.44 -3.25% 9823.29% 0% 1486328 1.0878 50.76 0.73 0% 0 0% 0 0% 0 0% 0%
20230620 76.65 77.2 74.49 74.87 -1.81% 9882.67% 0% 1763751 1.3281 60.97 0.75 0% 0 0% 0 0% 0 0% 0%
20230619 76.73 77.33 75.58 76.25 -0.63% 9932.89% 0% 1575621 1.2008 52.1 0.76 0% 0 0% 0 0% 0 0% 0%
20230616 76.5 77.51 76.2 76.73 -0.09% 9864.94% 0% 1124727 0.8647 37.57 0.77 0% 0 0% 0 0% 0 0% 0%
20230615 75.92 77.87 75.5 76.8 1.17% 9874.03% 0% 1768785 1.359 57.28 0.77 0% 0 0% 0 0% 0 0% 0%
20230614 75.82 77.58 75.32 75.91 0.3% 9888.16% 0% 2107609 1.6044 66.96 0.76 0% 0 0% 0 0% 0 0% 0%
20230613 77.24 77.52 75.36 75.68 -1.3% 9857.89% 0% 2371012 1.8053 76.5 0.76 0% 0 0% 0 0% 0 0% 0%
20230612 79.54 80.5 76.6 76.68 -2.22% 9606.33% 0% 4205532 3.3047 142.75 0.79 0% 0 0% 0 0% 0 0% 0%
20230609 74.25 80.39 73.72 78.42 5.26% 9999.99% 0% 7424128 5.7371 257.05 0.77 0% 0 0% 0 0% 0 0% 0%
20230608 74.9 75.85 73.68 74.5 0.51% 9833.33% 0% 2695465 2.0215 113.47 0.75 0% 0 0% 0 0% 0 0% 0%
20230607 74.14 75.45 72.91 74.12 -0.51% 9916.22% 0% 2069209 1.533 87.56 0.74 0% 0 0% 0 0% 0 0% 0%
20230606 79.68 79.83 74.21 74.5 -7.11% 9575.32% 0% 3448305 2.6416 153.9 0.77 0% 0 0% 0 0% 0 0% 0%
20230605 80.5 82 79.8 80.2 -0.62% 9925% 0% 1575346 1.2681 82.54 0.8 0% 0 0% 0 0% 0 0% 0%
20230602 81.31 81.83 78.5 80.7 -1.33% 9987.5% 0% 2066955 1.6562 110.68 0.8 0% 0 0% 0 0% 0 0% 0%
20230601 82.5 84 81.5 81.79 0.27% 9874.39% 0% 1883059 1.5525 108.56 0.82 0% 0 0% 0 0% 0 0% 0%
20230531 80.4 82.48 79.5 81.57 1.12% 9970.37% 0% 1527539 1.2424 90.83 0.81 0% 0 0% 0 0% 0 0% 0%
20230530 81.83 81.83 79.36 80.67 -1.97% 9859.26% 0% 1689160 1.3612 97.61 0.81 0% 0 0% 0 0% 0 0% 0%
20230529 82 84.69 81.58 82.29 1.62% 9814.46% 0% 2933425 2.431 179.72 0.83 0% 0 0% 0 0% 0 0% 0%
20230526 80.87 82.58 79.65 80.98 0.07% 9897.53% 0% 1428510 1.1538 93.64 0.81 0% 0 0% 0 0% 0 0% 0%
20230525 78.35 81.13 77.33 80.92 4.13% 9999.99% 0% 2105006 1.668 126.98 0.79 0% 0 0% 0 0% 0 0% 0%
20230524 78 79.13 77.22 77.71 -0.56% 9862.82% 0% 1466608 1.1502 90.12 0.78 0% 0 0% 0 0% 0 0% 0%
20230523 77.89 78.94 77.2 78.15 0.33% 9919.23% 0% 1074114 0.8405 64.9 0.78 0% 0 0% 0 0% 0 0% 0%
20230522 77.8 78.78 76.22 77.89 -0.32% 9885.9% 0% 1051861 0.8173 57.61 0.78 0% 0 0% 0 0% 0 0% 0%
20230519 78.19 79.9 76.9 78.14 -0.08% 9917.95% 0% 1950344 1.5237 87.78 0.78 0% 0 0% 0 0% 0 0% 0%
20230518 80 80.8 77.5 78.2 -2.38% 9798.73% 0% 1198126 0.9442 51.29 0.79 0% 0 0% 0 0% 0 0% 0%
20230517 79.67 81 79.13 80.11 0.05% 9913.75% 0% 1034172 0.8283 38.74 0.8 0% 0 0% 0 0% 0 0% 0%
20230516 80.25 81.18 79 80.07 0.05% 9908.75% 0% 1150506 0.9235 42.55 0.8 0% 0 0% 0 0% 0 0% 0%
20230515 76 80.59 75.13 80.03 5.3% 9999.99% 0% 1584079 1.2396 55.41 0.78 0% 0 0% 0 0% 0 0% 0%
20230510 76.55 80.67 74.52 80.16 4.51% 9999.99% 0% 2622845 2.0349 94.05 0.78 0% 0 0% 0 0% 0 0% 0%
20230509 79.12 79.23 76.04 76.7 -3.06% 9861.04% 0% 1734099 1.3394 57.1 0.77 0% 0 0% 0 0% 0 0% 0%
20230508 78.5 80.66 77.03 79.12 0.79% 9915.19% 0% 1640338 1.2958 52.88 0.79 0% 0 0% 0 0% 0 0% 0%
20230505 80.74 81.53 77.8 78.5 -3.8% 9836.71% 0% 2612899 2.0663 81.32 0.79 0% 0 0% 0 0% 0 0% 0%
20230504 86 89.6 80.36 81.6 1.91% 9731.33% 0% 4779885 3.9911 157.51 0.83 0% 0 0% 0 0% 0 0% 0%
20230428 81.09 82.59 79 80.07 0.34% 9785.19% 0% 3186253 2.5688 103.85 0.81 0% 0 0% 0 0% 0 0% 0%
20230427 73.99 81.99 73 79.8 10.24% 9999.99% 0% 4926615 3.8799 150.52 0.79 0% 0 0% 0 0% 0 0% 0%
20230426 70.01 73.03 70.01 72.39 2.75% 9954.17% 0% 1531133 1.0987 45.65 0.72 0% 0 0% 0 0% 0 0% 0%
20230425 72.77 73.8 69.91 70.45 -3.03% 9822.54% 0% 1865471 1.3307 53.64 0.71 0% 0 0% 0 0% 0 0% 0%
20230424 75.03 76 70.92 72.65 -3.51% 9852.05% 0% 1884226 1.3824 53.82 0.73 0% 0 0% 0 0% 0 0% 0%
20230421 80.46 80.46 75.2 75.29 -7.05% 9552.56% 0% 2971806 2.3037 85.48 0.78 0% 0 0% 0 0% 0 0% 0%
20230420 79.62 82.33 79.36 81 1.06% 9900% 0% 2423892 1.9637 70.73 0.81 0% 0 0% 0 0% 0 0% 0%
20230419 81 82.4 79.36 80.15 0.45% 9795.06% 0% 2210869 1.7917 58.31 0.81 0% 0 0% 0 0% 0 0% 0%
20230418 80.5 82.21 78.4 79.79 -2.48% 9873.75% 0% 2338059 1.8644 55.65 0.8 0% 0 0% 0 0% 0 0% 0%
20230417 84.82 90 81.08 81.82 -1.56% 9640.48% 0% 3780224 3.183 94.96 0.84 0% 0 0% 0 0% 0 0% 0%
20230414 77.96 84.83 76 83.12 7.46% 9999.99% 0% 4168608 3.3847 105.96 0.81 0% 0 0% 0 0% 0 0% 0%
20230413 80.09 81.34 77.28 77.35 -4.15% 9691.14% 0% 2573694 2.03 66.37 0.79 0% 0 0% 0 0% 0 0% 0%
20230412 79.85 82.38 78.64 80.7 1.79% 9862.96% 0% 2183429 1.7647 57.65 0.81 0% 0 0% 0 0% 0 0% 0%
20230411 81 81.5 77.66 79.28 -1.92% 9935.44% 0% 2995736 2.3783 79.03 0.79 0% 0 0% 0 0% 0 0% 0%
20230410 83.94 84.01 80 80.83 -3.75% 9879.01% 0% 3418126 2.7848 92.83 0.81 0% 0 0% 0 0% 0 0% 0%
20230407 82.68 84.88 81.47 83.98 1.65% 9999.99% 0% 3892183 3.2437 115.31 0.83 0% 0 0% 0 0% 0 0% 0%
20230406 76.68 84.35 76.68 82.62 6.74% 9999.99% 0% 6259033 5.0759 192.07 0.81 0% 0 0% 0 0% 0 0% 0%
20230404 73.16 83 73.1 77.4 5.88% 9823.08% 0% 6086629 4.7538 214.56 0.78 0% 0 0% 0 0% 0 0% 0%
20230403 73.66 73.99 71.5 73.1 -0.04% 9913.7% 0% 2365621 1.7235 95.5 0.73 0% 0 0% 0 0% 0 0% 0%
20230331 74.1 75.39 72.32 73.13 -1.18% 9782.43% 0% 2345959 1.7285 98.47 0.74 0% 0 0% 0 0% 0 0% 0%
20230330 72.5 75.96 71.77 74 1.83% 9900% 0% 2881044 2.1259 123.68 0.74 0% 0 0% 0 0% 0 0% 0%
20230329 70.8 74.25 69.6 72.67 3.61% 9993.06% 0% 2691703 1.9466 121.52 0.72 0% 0 0% 0 0% 0 0% 0%
20230328 71.76 72 69.72 70.14 -2.19% 9778.87% 0% 1942479 1.3705 91.1 0.71 0% 0 0% 0 0% 0 0% 0%
20230327 69.29 74.66 69.29 71.71 2.69% 9723.29% 0% 3156870 2.2976 150.67 0.73 0% 0 0% 0 0% 0 0% 0%
20230324 70.9 71.3 69.3 69.83 -1.26% 9875.71% 0% 1433828 1.003 69.78 0.7 0% 0 0% 0 0% 0 0% 0%
20230323 69.46 70.8 68.58 70.72 1.32% 9999.99% 0% 2233402 1.5568 124.55 0.7 0% 0 0% 0 0% 0 0% 0%
20230322 70.4 71.47 69.38 69.8 -0.85% 9871.43% 0% 1430783 1.0053 65.98 0.7 0% 0 0% 0 0% 0 0% 0%
20230321 70.5 70.95 69.52 70.4 0.44% 9957.14% 0% 1168689 0.8183 50.99 0.7 0% 0 0% 0 0% 0 0% 0%
20230320 71.17 72 69.29 70.09 -1.46% 9771.83% 0% 1726660 1.2206 69.87 0.71 0% 0 0% 0 0% 0 0% 0%
20230317 71.99 72 70.22 71.13 0.18% 9918.31% 0% 1844534 1.312 71.23 0.71 0% 0 0% 0 0% 0 0% 0%
20230316 71.25 73.25 70.8 71 -1.13% 9761.11% 0% 1341165 0.9623 48.22 0.72 0% 0 0% 0 0% 0 0% 0%
20230315 72.92 74.3 71.3 71.81 -1.54% 9736.99% 0% 1470032 1.0687 46.66 0.73 0% 0 0% 0 0% 0 0% 0%
20230314 71.94 73.33 70.24 72.93 1.4% 9999.99% 0% 1888456 1.3594 60.34 0.72 0% 0 0% 0 0% 0 0% 0%
20230313 69.98 72.4 69.71 71.92 1.47% 9999.99% 0% 1947949 1.3856 58.29 0.71 0% 0 0% 0 0% 0 0% 0%
20230310 70.8 72.49 69.61 70.88 -0.87% 9883.1% 0% 1812656 1.2879 55.03 0.71 0% 0 0% 0 0% 0 0% 0%
20230309 70.12 73.46 69.76 71.5 2.16% 9830.56% 0% 2866303 2.0618 90.96 0.72 0% 0 0% 0 0% 0 0% 0%
20230308 68 70.06 67.15 69.99 2.62% 9999.99% 0% 2780249 1.9271 89.93 0.69 0% 0 0% 0 0% 0 0% 0%
20230307 69.73 70.98 68.18 68.2 -3.94% 9784.06% 0% 3419324 2.3647 117.1 0.69 0% 0 0% 0 0% 0 0% 0%
20230306 71.05 72.67 69.81 71 -0.93% 9900% 0% 3503050 2.4938 133.79 0.71 0% 0 0% 0 0% 0 0% 0%
20230303 71.8 73.23 69.63 71.67 1.11% 9994.37% 0% 4239369 3.0183 173.5 0.71 0% 0 0% 0 0% 0 0% 0%
20230302 75 76 69.5 70.88 -10.13% 9883.1% 0% 5848194 4.151 249.78 0.71 0% 0 0% 0 0% 0 0% 0%
20230301 77.95 79.51 77.5 78.87 1.35% 9883.54% 0% 1191063 0.9371 63.28 0.79 0% 0 0% 0 0% 0 0% 0%
20230228 82.66 83.62 76 77.82 -6.03% 9750.63% 0% 3628824 2.857 167.48 0.79 0% 0 0% 0 0% 0 0% 0%
20230227 86.01 86.69 82.81 82.81 -4.6% 9758.33% 0% 1403995 1.1777 75.31 0.84 0% 0 0% 0 0% 0 0% 0%
20230224 86 87.29 85.3 86.8 1.52% 9877.01% 0% 949311 0.8214 50.8 0.87 0% 0 0% 0 0% 0 0% 0%
20230223 85.2 86.3 83.61 85.5 1.24% 9958.82% 0% 1198592 1.022 59.35 0.85 0% 0 0% 0 0% 0 0% 0%
20230222 83.38 86 83.3 84.45 0.24% 9953.57% 0% 819501 0.6921 37.36 0.84 0% 0 0% 0 0% 0 0% 0%
20230221 85.01 85.83 83.6 84.25 -0.87% 9929.76% 0% 950621 0.8001 41.19 0.84 0% 0 0% 0 0% 0 0% 0%
20230220 85.02 85.7 82.8 84.99 0.11% 9999.99% 0% 1447517 1.2187 59.12 0.84 0% 0 0% 0 0% 0 0% 0%
20230217 90.45 90.45 84.6 84.9 -6.12% 9658.62% 0% 2575994 2.2452 108.3 0.87 0% 0 0% 0 0% 0 0% 0%
20230216 92.7 93.15 88.5 90.43 -2.92% 9837.36% 0% 2485220 2.2659 111.42 0.91 0% 0 0% 0 0% 0 0% 0%
20230215 88.66 93.82 88.29 93.15 5.06% 9999.99% 0% 3443404 3.15 148.07 0.91 0% 0 0% 0 0% 0 0% 0%
20230214 88.5 91.56 88 88.66 0.28% 9751.11% 0% 1613144 1.4466 72.08 0.9 0% 0 0% 0 0% 0 0% 0%
20230213 89.04 90.97 87.99 88.41 -1.49% 9833.71% 0% 1895111 1.6823 84.05 0.89 0% 0 0% 0 0% 0 0% 0%
20230210 90.7 93.88 89.71 89.75 -1.04% 9762.64% 0% 2015850 1.8342 90.11 0.91 0% 0 0% 0 0% 0 0% 0%
20230209 88.15 91.55 87.2 90.69 1.67% 9976.67% 0% 2464246 2.2231 108.13 0.9 0% 0 0% 0 0% 0 0% 0%
20230208 90.61 92.33 88.71 89.2 -2.34% 9811.11% 0% 1747432 1.571 72.86 0.9 0% 0 0% 0 0% 0 0% 0%
20230207 89.55 92.81 89.05 91.34 2.65% 9937.36% 0% 2217105 2.0208 94.42 0.91 0% 0 0% 0 0% 0 0% 0%
20230206 90.18 91.57 88.46 88.98 -1.25% 9786.67% 0% 1522370 1.3671 63.99 0.9 0% 0 0% 0 0% 0 0% 0%
20230203 91.52 92.39 88.21 90.11 -1.87% 9912.22% 0% 2065511 1.8609 82.7 0.9 0% 0 0% 0 0% 0 0% 0%
20230202 89 95.6 88.29 91.83 5.21% 9774.19% 0% 3493585 3.2402 139.68 0.93 0% 0 0% 0 0% 0 0% 0%
20230201 84.4 87.95 84.17 87.28 3.05% 9932.18% 0% 2257733 1.9617 83.59 0.87 0% 0 0% 0 0% 0 0% 0%
20230131 84.7 85.49 82.7 84.7 -0.92% 9983.33% 0% 1650577 1.3856 56.91 0.84 0% 0 0% 0 0% 0 0% 0%
20230130 86.38 88.59 85.34 85.49 -0.9% 9726.44% 0% 2333972 2.0228 74.58 0.87 0% 0 0% 0 0% 0 0% 0%
20230120 87.22 88.58 85.03 86.27 -0.69% 9931.4% 0% 2406129 2.0762 78.39 0.86 0% 0 0% 0 0% 0 0% 0%
20230119 81.8 88.25 81.8 86.87 4.56% 9999.99% 0% 3846262 3.3116 126.85 0.86 0% 0 0% 0 0% 0 0% 0%
20230118 83.76 86.5 82.7 83.08 -0.61% 9790.48% 0% 1719920 1.4409 60.03 0.84 0% 0 0% 0 0% 0 0% 0%
20230117 85.42 87.78 83.34 83.59 -1.72% 9734.12% 0% 2300508 1.961 79.56 0.85 0% 0 0% 0 0% 0 0% 0%
20230116 82 86.66 81.97 85.05 2.53% 9905.88% 0% 2939303 2.4962 104.28 0.85 0% 0 0% 0 0% 0 0% 0%
20230113 84.09 86 80.9 82.95 -2.47% 9893.98% 0% 3089920 2.5752 117.11 0.83 0% 0 0% 0 0% 0 0% 0%
20230112 83.2 87.29 82.28 85.05 1.66% 9999.99% 0% 4224894 3.5681 172.62 0.84 0% 0 0% 0 0% 0 0% 0%
20230111 87.3 88.66 82.5 83.66 -3.15% 9742.35% 0% 3355670 2.8514 160.35 0.85 0% 0 0% 0 0% 0 0% 0%
20230110 79.69 91.5 79.69 86.38 10.74% 9828.74% 0% 4783215 4.1663 257.44 0.87 0% 0 0% 0 0% 0 0% 0%
20230109 78.85 81 76 78 -0.64% 9900% 0% 1773316 1.3868 103.66 0.78 0% 0 0% 0 0% 0 0% 0%
20230106 75.56 79.77 73.74 78.5 3.89% 9964.1% 0% 1964758 1.5257 118.76 0.78 0% 0 0% 0 0% 0 0% 0%
20230105 76.16 76.6 73.21 75.56 -0.79% 9974.67% 0% 1862237 1.3943 115.02 0.75 0% 0 0% 0 0% 0 0% 0%
20230104 82.34 82.34 74.78 76.16 -6.89% 9790.91% 0% 2689130 2.0727 172.05 0.77 0% 0 0% 0 0% 0 0% 0%
20230103 77.53 82.16 77.44 81.8 4.87% 9999.99% 0% 1572576 1.2654 116.41 0.8 0% 0 0% 0 0% 0 0% 0%
20221230 79.6 80.63 77.8 78 -1.95% 9773.42% 0% 753656 0.5967 55 0.79 0% 0 0% 0 0% 0 0% 0%
20221229 80.18 81.87 78.9 79.55 -0.31% 9843.75% 0% 1595202 1.2782 106.78 0.8 0% 0 0% 0 0% 0 0% 0%
20221228 80.94 82.56 79.51 79.8 -2.54% 9751.85% 0% 857593 0.6915 57.53 0.81 0% 0 0% 0 0% 0 0% 0%
20221227 78.96 82.58 78.81 81.88 2.38% 9999.99% 0% 1560877 1.2592 96.93 0.81 0% 0 0% 0 0% 0 0% 0%
20221226 75.01 80.45 75.01 79.98 5.79% 9999.99% 0% 1756035 1.3874 107.77 0.79 0% 0 0% 0 0% 0 0% 0%
20221223 77.13 78.5 74.81 75.6 -2.92% 9847.37% 0% 1193139 0.9067 64.37 0.76 0% 0 0% 0 0% 0 0% 0%
20221222 78.66 79.28 77.47 77.87 -0.64% 9883.33% 0% 1051064 0.8243 51.89 0.78 0% 0 0% 0 0% 0 0% 0%
20221221 81.77 82.34 77.4 78.37 -4.17% 9820.25% 0% 1678748 1.3261 78.1 0.79 0% 0 0% 0 0% 0 0% 0%
20221220 81.72 83.5 81.58 81.78 0.15% 9873.17% 0% 1109132 0.9142 53.69 0.82 0% 0 0% 0 0% 0 0% 0%
20221219 83.18 86.79 81.49 81.66 -3.25% 9738.55% 0% 1723955 1.4333 81.45 0.83 0% 0 0% 0 0% 0 0% 0%
20221216 88 88.1 83.45 84.4 -3.95% 9829.41% 0% 1715883 1.4572 82.16 0.85 0% 0 0% 0 0% 0 0% 0%
20221215 88.1 90.85 86.61 87.87 -0.26% 9773.03% 0% 1327615 1.1814 67.83 0.89 0% 0 0% 0 0% 0 0% 0%
20221214 92.57 93.19 87.76 88.1 -1.76% 9688.89% 0% 1735898 1.5656 91.87 0.9 0% 0 0% 0 0% 0 0% 0%
20221213 90.9 91.32 88.81 89.68 -1.4% 9864.44% 0% 1284277 1.1548 64.44 0.9 0% 0 0% 0 0% 0 0% 0%
20221212 88.6 93.99 88.04 90.95 2.04% 9894.51% 0% 2814447 2.5651 138.66 0.91 0% 0 0% 0 0% 0 0% 0%
20221209 91.88 92.99 88.68 89.13 -2.98% 9803.33% 0% 2946721 2.6605 148.01 0.9 0% 0 0% 0 0% 0 0% 0%
20221208 96 96.02 91.56 91.87 -4.41% 9778.49% 0% 2067905 1.9259 116.5 0.93 0% 0 0% 0 0% 0 0% 0%
20221207 96.3 98.88 93.86 96.11 -0.2% 9808.25% 0% 1412897 1.3649 86.6 0.97 0% 0 0% 0 0% 0 0% 0%
20221206 93.5 97.5 93.5 96.3 2.09% 9931.25% 0% 1523839 1.4631 94.3 0.96 0% 0 0% 0 0% 0 0% 0%
20221205 96.11 96.66 92.52 94.33 -2.24% 9935.11% 0% 1671783 1.5751 102.76 0.94 0% 0 0% 0 0% 0 0% 0%
20221202 94.83 98.16 94.2 96.49 0.93% 9951.04% 0% 1224620 1.1813 81.36 0.96 0% 0 0% 0 0% 0 0% 0%
20221201 96 98.6 94.7 95.6 0.14% 9755.67% 0% 1313757 1.2695 88.05 0.97 0% 0 0% 0 0% 0 0% 0%
20221130 98 99.58 93.63 95.47 -3.77% 9949.47% 0% 2260158 2.1571 144.03 0.95 0% 0 0% 0 0% 0 0% 0%
20221129 101.88 102.99 98.09 99.21 -4.27% 9821% 0% 1741797 1.7387 122.3 1 0% 0 0% 0 0% 0 0% 0%
20221128 102.67 107.8 101.98 103.63 0.94% 9769.52% 0% 1984127 2.0831 140.78 1.05 0% 0 0% 0 0% 0 0% 0%
20221125 101.1 104.46 100.03 102.67 1.01% 9965.69% 0% 1218391 1.2434 84.28 1.02 0% 0 0% 0 0% 0 0% 0%
20221124 100.3 104.49 100.3 101.64 0.14% 9767.96% 0% 1123496 1.1522 70.88 1.03 0% 0 0% 0 0% 0 0% 0%
20221123 100.34 102.8 97.28 101.5 0.77% 9999.99% 0% 1098615 1.097 64.57 1 0% 0 0% 0 0% 0 0% 0%
20221122 103.9 104.79 99.68 100.72 -3.06% 9872.28% 0% 1217036 1.2297 71.58 1.01 0% 0 0% 0 0% 0 0% 0%
20221121 104.99 106.01 102.5 103.9 -0.72% 9890.38% 0% 729336 0.7587 42.46 1.04 0% 0 0% 0 0% 0 0% 0%
20221118 105.38 106.91 103.6 104.65 -1.18% 9866.67% 0% 983153 1.0338 48.23 1.05 0% 0 0% 0 0% 0 0% 0%
20221117 104.78 106.2 98 105.9 2.22% 9999.99% 0% 1743646 1.7823 78.1 1.02 0% 0 0% 0 0% 0 0% 0%
20221116 104.38 106.66 102.68 103.6 -0.81% 9861.54% 0% 1298325 1.3546 57.51 1.04 0% 0 0% 0 0% 0 0% 0%
20221115 100.72 106.58 100.11 104.45 3.78% 9943.27% 0% 2141610 2.2254 90.88 1.04 0% 0 0% 0 0% 0 0% 0%
20221114 104.06 104.65 99.06 100.65 -4.33% 9865.35% 0% 1984631 2.0105 84.24 1.01 0% 0 0% 0 0% 0 0% 0%
20221111 113 114.49 103.77 105.2 -4.37% 9551.38% 0% 2491937 2.7084 114.94 1.09 0% 0 0% 0 0% 0 0% 0%
20221110 112.02 114.42 107.1 110.01 -2.66% 9900.91% 0% 1665037 1.8348 77.74 1.1 0% 0 0% 0 0% 0 0% 0%
20221109 113.68 114.42 110.05 113.02 -0.34% 9901.77% 0% 1141521 1.2843 50.47 1.13 0% 0 0% 0 0% 0 0% 0%
20221108 110.14 113.9 110.14 113.4 2.61% 9935.4% 0% 1742867 1.9634 73.39 1.13 0% 0 0% 0 0% 0 0% 0%
20221107 121.98 124.5 109.33 110.52 -9.62% 9594.74% 0% 3765283 4.3098 155.84 1.14 0% 0 0% 0 0% 0 0% 0%
20221104 118.75 124 116.66 122.28 2.11% 9999.99% 0% 2005212 2.4294 89.81 1.21 0% 0 0% 0 0% 0 0% 0%
20221103 116.34 123.17 116.3 119.75 1.02% 9879.17% 0% 2103059 2.5184 92.56 1.2 0% 0 0% 0 0% 0 0% 0%
20221102 123 124.92 117.28 118.54 -2.67% 9778.33% 0% 1908914 2.2849 80.91 1.2 0% 0 0% 0 0% 0 0% 0%
20221101 123.28 124.49 119.29 121.79 -1.21% 9882.79% 0% 1346935 1.6378 59.94 1.22 0% 0 0% 0 0% 0 0% 0%
20221031 122.35 127.08 119.8 123.28 1.05% 9841.94% 0% 1351717 1.6726 61.27 1.24 0% 0 0% 0 0% 0 0% 0%
20221028 117.62 127.2 116.39 122 -1.22% 9738.71% 0% 2181982 2.7061 99.55 1.24 0% 0 0% 0 0% 0 0% 0%
20221027 131.99 131.99 123 123.51 -7.59% 9702.38% 0% 2900139 3.6674 135.28 1.26 0% 0 0% 0 0% 0 0% 0%
20221026 127.5 135.54 125.1 133.65 3.4% 9999.99% 0% 1874551 2.4725 97.21 1.32 0% 0 0% 0 0% 0 0% 0%
20221025 125.9 137.5 125.71 129.25 -0.27% 9766.41% 0% 2189477 2.8674 113.94 1.31 0% 0 0% 0 0% 0 0% 0%
20221024 119 133.19 117.53 129.6 8.01% 9999.99% 0% 2899344 3.6846 151.38 1.27 0% 0 0% 0 0% 0 0% 0%
20221021 116 121 113 119.99 2.12% 9999.99% 0% 2188989 2.5716 109.59 1.17 0% 0 0% 0 0% 0 0% 0%
20221020 104.61 119.99 104.61 117.5 11.42% 9999.99% 0% 3117721 3.5466 155.59 1.14 0% 0 0% 0 0% 0 0% 0%
20221019 107.6 110.65 105.46 105.46 -2.24% 9664.81% 0% 1315603 1.422 68.44 1.08 0% 0 0% 0 0% 0 0% 0%
20221018 112.01 112.97 105.1 107.88 -2.8% 9888.89% 0% 1542305 1.666 77.92 1.08 0% 0 0% 0 0% 0 0% 0%
20221017 109.5 113.3 107.36 110.99 0.45% 9990% 0% 1450174 1.5973 70.97 1.1 0% 0 0% 0 0% 0 0% 0%
20220720 66.99 70.76 66.5 68.37 4.06% 9808.7% 0% 2043280 1.4068 93.96 0.69 0% 0 0% 0 0% 0 0% 0%
20220719 66.73 69.5 64.92 65.7 -1.6% 9705.97% 0% 1637184 1.1046 75.43 0.67 0% 0 0% 0 0% 0 0% 0%
20220718 65.96 67.51 62.14 66.77 2.93% 9999.99% 0% 1865688 1.2088 82.83 0.65 0% 0 0% 0 0% 0 0% 0%
20220715 62 67.5 61.81 64.87 3.36% 9728.79% 0% 2256766 1.4827 100.42 0.66 0% 0 0% 0 0% 0 0% 0%
20220714 61.12 64.33 61.06 62.76 1.93% 9861.9% 0% 1685680 1.0599 67.16 0.63 0% 0 0% 0 0% 0 0% 0%
20220713 64.09 64.5 61.01 61.57 -4.54% 9830.65% 0% 2202749 1.3711 81.17 0.62 0% 0 0% 0 0% 0 0% 0%
20220712 69.73 69.95 62.65 64.5 -7.01% 9672.73% 0% 3042453 1.998 118.6 0.66 0% 0 0% 0 0% 0 0% 0%
20220711 69.89 70.77 67.52 69.36 -1.76% 9952.17% 0% 1546609 1.07 66.64 0.69 0% 0 0% 0 0% 0 0% 0%
20220708 66.35 72.26 66.35 70.6 7.75% 9985.71% 0% 3007840 2.0971 130.21 0.7 0% 0 0% 0 0% 0 0% 0%
20220707 66.26 66.55 64.49 65.52 -1.12% 9980% 0% 1282612 0.8366 53.6 0.65 0% 0 0% 0 0% 0 0% 0%
20220706 64.8 68.32 64.6 66.26 1.14% 9789.55% 0% 1508425 1.0101 64.14 0.67 0% 0 0% 0 0% 0 0% 0%
20220705 67 68.49 64.4 65.51 -2.78% 9825.76% 0% 1470448 0.9695 63.84 0.66 0% 0 0% 0 0% 0 0% 0%
20220704 67.2 68.27 65.51 67.38 -1.64% 9956.72% 0% 1756821 1.1709 79.85 0.67 0% 0 0% 0 0% 0 0% 0%
20220701 67.93 71.75 67.2 68.5 2.24% 9685.71% 0% 3341143 2.3287 163.14 0.7 0% 0 0% 0 0% 0 0% 0%
20220630 60.91 68.85 60.67 67 10.43% 9999.99% 0% 3055025 2.0034 153.75 0.66 0% 0 0% 0 0% 0 0% 0%
20220629 64 64.99 60.66 60.67 -5.78% 9685.48% 0% 1733028 1.0817 93.25 0.62 0% 0 0% 0 0% 0 0% 0%
20220628 63.66 64.75 61.65 64.39 2.22% 9999.99% 0% 1488981 0.9399 85.92 0.63 0% 0 0% 0 0% 0 0% 0%
20220627 64.36 65.5 62.6 62.99 -2.13% 9742.19% 0% 1633767 1.0381 100.2 0.64 0% 0 0% 0 0% 0 0% 0%
20220624 61.75 65.29 61.46 64.36 6.43% 9956.25% 0% 2390692 1.5185 151.31 0.64 0% 0 0% 0 0% 0 0% 0%
20220623 57.16 60.76 57.16 60.47 6.03% 9999.99% 0% 1598441 0.946 102.53 0.59 0% 0 0% 0 0% 0 0% 0%
20220622 58.88 59.2 56.95 57.03 -2.35% 9732.76% 0% 961487 0.5579 61.9 0.58 0% 0 0% 0 0% 0 0% 0%
20220621 59.85 60.38 57.96 58.4 -2.34% 9798.31% 0% 850370 0.4984 51.76 0.59 0% 0 0% 0 0% 0 0% 0%
20220620 61.54 62.15 59.33 59.8 -2.13% 9866.67% 0% 1476846 0.8918 87.44 0.6 0% 0 0% 0 0% 0 0% 0%
20220617 57.79 62 57.79 61.1 3.93% 9916.39% 0% 1982162 1.202 106.43 0.61 0% 0 0% 0 0% 0 0% 0%
20220616 58 59.88 57.03 58.79 1.75% 9864.41% 0% 1172173 0.6922 60.2 0.59 0% 0 0% 0 0% 0 0% 0%
20220615 57.04 59.33 56.91 57.78 1.24% 9862.07% 0% 1084952 0.6333 53.9 0.58 0% 0 0% 0 0% 0 0% 0%
20220614 57 57.49 55.51 57.07 -1.82% 9912.28% 0% 1040261 0.5884 49.98 0.57 0% 0 0% 0 0% 0 0% 0%
20220613 57.56 59.44 57.4 58.13 -0.77% 9922.41% 0% 1066104 0.6193 53.96 0.58 0% 0 0% 0 0% 0 0% 0%
20220610 57.37 60.06 57.37 58.58 1.03% 9828.81% 0% 1304311 0.7698 70.07 0.59 0% 0 0% 0 0% 0 0% 0%
20220609 60 60.1 57.65 57.98 -4.39% 9727.12% 0% 1196959 0.7005 66.62 0.59 0% 0 0% 0 0% 0 0% 0%
20220608 62.6 62.6 59.22 60.64 -2.04% 9840.98% 0% 1892702 1.1488 114.24 0.61 0% 0 0% 0 0% 0 0% 0%
20220607 62.89 63.85 61.31 61.9 -3.22% 9883.87% 0% 1707429 1.0642 112.24 0.62 0% 0 0% 0 0% 0 0% 0%
20220606 60.95 65.28 58.2 63.96 6.51% 9999.99% 0% 3159889 1.9667 223.06 0.62 0% 0 0% 0 0% 0 0% 0%
20220602 55.44 60.44 55.44 60.05 7.54% 9999.99% 0% 2419118 1.4175 197.6 0.59 0% 0 0% 0 0% 0 0% 0%
20220601 53.67 57.53 53.01 55.84 3.99% 9871.43% 0% 1826085 1.0138 159.6 0.56 0% 0 0% 0 0% 0 0% 0%
20220531 51.95 53.95 50.68 53.7 4.7% 9999.99% 0% 1369000 0.7219 122.54 0.53 0% 0 0% 0 0% 0 0% 0%
20220530 50 51.35 49.53 51.29 2.72% 9956.86% 0% 727537 0.3687 61.69 0.51 0% 0 0% 0 0% 0 0% 0%
20220527 51.3 52.03 49.4 49.93 -2.58% 9690.2% 0% 698634 0.3533 56.96 0.51 0% 0 0% 0 0% 0 0% 0%
20220526 50.86 51.3 49 51.25 1.38% 9999.99% 0% 858734 0.4306 67.47 0.5 0% 0 0% 0 0% 0 0% 0%
20220525 50.82 51.62 50.1 50.55 -0.3% 9811.76% 0% 650798 0.3291 47.42 0.51 0% 0 0% 0 0% 0 0% 0%
20220524 53.4 54.18 50.67 50.7 -4.74% 9650% 0% 1153899 0.6003 80.59 0.52 0% 0 0% 0 0% 0 0% 0%
20220523 53.42 53.9 52.6 53.22 -0.34% 9941.51% 0% 852270 0.452 58.3 0.53 0% 0 0% 0 0% 0 0% 0%
20220520 54.5 54.5 52.75 53.4 -1.44% 9975.47% 0% 866614 0.4621 60.53 0.53 0% 0 0% 0 0% 0 0% 0%
20220519 51.96 54.3 51.62 54.18 2.23% 9999.99% 0% 1148649 0.6141 80.57 0.53 0% 0 0% 0 0% 0 0% 0%
20220518 53 53.29 52.17 53 0.51% 9900% 0% 1030570 0.5437 70.06 0.53 0% 0 0% 0 0% 0 0% 0%
20220517 50.5 53.3 50.08 52.73 3.9% 9999.99% 0% 1431291 0.7476 89.24 0.52 0% 0 0% 0 0% 0 0% 0%
20220516 50.8 53 50.31 50.75 1.44% 9850.98% 0% 1167811 0.5996 73.58 0.51 0% 0 0% 0 0% 0 0% 0%
20220513 50.15 50.87 49.03 50.03 -0.24% 9906% 0% 999121 0.5004 59.64 0.5 0% 0 0% 0 0% 0 0% 0%
20220512 47.5 51.28 47 50.15 4.48% 9930% 0% 1814222 0.9001 101.96 0.5 0% 0 0% 0 0% 0 0% 0%
20220511 47.5 49.66 47.01 48 1.95% 9695.92% 0% 1557628 0.7576 89.47 0.49 0% 0 0% 0 0% 0 0% 0%
20220510 43.79 48.9 43.11 47.08 6.28% 9917.02% 0% 1868780 0.8785 108.55 0.47 0% 0 0% 0 0% 0 0% 0%
20220509 45.1 45.49 43.67 44.3 -1.27% 9968.18% 0% 791709 0.3516 46.4 0.44 0% 0 0% 0 0% 0 0% 0%
20220506 44.08 45.76 44.05 44.87 -1.6% 9871.11% 0% 911905 0.4095 52.6 0.45 0% 0 0% 0 0% 0 0% 0%
20220505 43 45.99 42.6 45.6 4.11% 9999.99% 0% 1585551 0.7136 92.4 0.45 0% 0 0% 0 0% 0 0% 0%
20220429 41 44.44 41 43.8 -4.16% 9999.99% 0% 2419821 1.0328 139.19 0.43 0% 0 0% 0 0% 0 0% 0%
20220428 46.6 46.6 44.86 45.7 -2.27% 9834.78% 0% 1039073 0.4742 70.03 0.46 0% 0 0% 0 0% 0 0% 0%
20220427 42.8 46.88 42 46.76 7.62% 9999.99% 0% 1499062 0.6723 92.59 0.45 0% 0 0% 0 0% 0 0% 0%
20220426 48 48.45 43.36 43.45 -8.91% 9345.65% 0% 1615791 0.7392 109.14 0.46 0% 0 0% 0 0% 0 0% 0%
20220425 48.1 50.76 47.47 47.7 -3.34% 9634.69% 0% 1286892 0.6244 99.68 0.49 0% 0 0% 0 0% 0 0% 0%
20220422 50.3 51.33 48.85 49.35 -3.82% 9770% 0% 996791 0.4975 77.17 0.5 0% 0 0% 0 0% 0 0% 0%
20220421 51 52.95 50.95 51.31 -0.77% 9767.31% 0% 850358 0.4393 65.73 0.52 0% 0 0% 0 0% 0 0% 0%
20220420 51.36 53.88 51.33 51.71 -0.08% 9656.6% 0% 1069913 0.5642 80.17 0.53 0% 0 0% 0 0% 0 0% 0%
20220419 51.45 51.95 50.88 51.75 0.47% 9999.99% 0% 709976 0.3647 50.32 0.51 0% 0 0% 0 0% 0 0% 0%
20220418 49.2 51.67 49.2 51.51 3.45% 9999.99% 0% 963365 0.492 62.23 0.51 0% 0 0% 0 0% 0 0% 0%
20220415 49.98 51.34 49.11 49.79 -2.56% 9858% 0% 1113805 0.5568 68.56 0.5 0% 0 0% 0 0% 0 0% 0%
20220414 47.64 53 47.3 51.1 8.03% 9999.99% 0% 2089415 1.0511 125.74 0.5 0% 0 0% 0 0% 0 0% 0%
20220413 47.98 47.98 46.64 47.3 -2.17% 9963.83% 0% 802093 0.3787 46.63 0.47 0% 0 0% 0 0% 0 0% 0%
20220412 47.69 48.35 46.36 48.35 1.28% 9972.92% 0% 975487 0.4637 55.67 0.48 0% 0 0% 0 0% 0 0% 0%
20220411 50.81 50.85 47.37 47.74 -6.85% 9642.86% 0% 1572851 0.7662 87.74 0.49 0% 0 0% 0 0% 0 0% 0%
20220408 50.5 52.68 50.5 51.25 1.24% 9949.02% 0% 1145105 0.5887 68.45 0.51 0% 0 0% 0 0% 0 0% 0%
20220407 53.4 53.45 50 50.62 -5.38% 9634.62% 0% 1415037 0.7328 82.37 0.52 0% 0 0% 0 0% 0 0% 0%
20220401 54.48 56 53.66 53.88 -1.14% 9696.36% 0% 1295509 0.709 79.06 0.55 0% 0 0% 0 0% 0 0% 0%
20220331 57.42 57.44 53.83 54.5 -4.57% 9809.09% 0% 1896405 1.0442 109.33 0.55 0% 0 0% 0 0% 0 0% 0%
20220330 56.35 57.68 56.01 57.11 1.37% 9919.3% 0% 1238775 0.7043 66.7 0.57 0% 0 0% 0 0% 0 0% 0%
20220329 59.84 59.95 56.05 56.34 -4.35% 9613.79% 0% 1362547 0.7863 65.08 0.58 0% 0 0% 0 0% 0 0% 0%
20220328 60.61 61.16 58.35 58.9 -3.55% 9883.05% 0% 1335805 0.7947 60.54 0.59 0% 0 0% 0 0% 0 0% 0%
20220325 62.59 63.3 60.6 61.07 -1.52% 9911.48% 0% 910651 0.5592 39.3 0.61 0% 0 0% 0 0% 0 0% 0%
20220324 64 64 61.5 62.01 -3.7% 9742.86% 0% 1328923 0.8307 51.71 0.63 0% 0 0% 0 0% 0 0% 0%
20220323 64.2 65.29 63.57 64.39 0.67% 9960.94% 0% 952300 0.6123 35.42 0.64 0% 0 0% 0 0% 0 0% 0%
20220322 65.8 66.15 63.63 63.96 -3.62% 9740% 0% 1447418 0.9362 50.88 0.65 0% 0 0% 0 0% 0 0% 0%
20220321 65.01 67.02 64.71 66.36 1.62% 9954.55% 0% 1131605 0.747 39.91 0.66 0% 0 0% 0 0% 0 0% 0%
20220318 66.21 67.89 64.99 65.3 -2.7% 9793.94% 0% 1585631 1.0439 54.21 0.66 0% 0 0% 0 0% 0 0% 0%
20220317 69.88 70.8 66.91 67.11 -2.46% 9626.09% 0% 2549456 1.7627 92.24 0.69 0% 0 0% 0 0% 0 0% 0%
20220316 66.93 69.87 63.5 68.8 5.85% 9999.99% 0% 2996754 2.01 111.11 0.67 0% 0 0% 0 0% 0 0% 0%
20220315 64.09 68.2 63 65 0.18% 9748.48% 0% 2552486 1.6902 96.04 0.66 0% 0 0% 0 0% 0 0% 0%
20220311 66.88 67.9 63.27 64.93 -5.05% 9889.23% 0% 2835636 1.8501 108.54 0.65 0% 0 0% 0 0% 0 0% 0%
20220310 70.99 71.28 66.23 68.38 -0.39% 9810.14% 0% 3142791 2.1569 127.77 0.69 0% 0 0% 0 0% 0 0% 0%
20220309 67.02 69.28 65 68.65 2.62% 9995.59% 0% 2769530 1.8802 108.31 0.68 0% 0 0% 0 0% 0 0% 0%
20220308 65.58 69.28 65.01 66.9 2.17% 9885.07% 0% 2403905 1.618 84.65 0.67 0% 0 0% 0 0% 0 0% 0%
20220307 64.31 66.81 63.55 65.48 0.51% 9973.85% 0% 1888772 1.2358 65.41 0.65 0% 0 0% 0 0% 0 0% 0%
20220304 65.5 69.13 65.03 65.15 -1.85% 9623.88% 0% 1886870 1.2695 69.45 0.67 0% 0 0% 0 0% 0 0% 0%
20220303 69.05 70 66.01 66.38 -4.08% 9661.76% 0% 1700167 1.1519 65.36 0.68 0% 0 0% 0 0% 0 0% 0%
20220302 68 69.54 66.66 69.2 1.15% 9999.99% 0% 1362980 0.9265 52.62 0.68 0% 0 0% 0 0% 0 0% 0%
20220301 68.88 70.86 66.53 68.41 0% 9814.49% 0% 2314810 1.5913 91.34 0.69 0% 0 0% 0 0% 0 0% 0%
20220228 67.31 70.6 67.2 68.41 -0.35% 9814.49% 0% 1429072 0.9802 57.46 0.69 0% 0 0% 0 0% 0 0% 0%
20220225 69 71.3 68.32 68.65 0.22% 9849.28% 0% 2216473 1.5395 93.71 0.69 0% 0 0% 0 0% 0 0% 0%
20220224 70.17 71 66.18 68.5 -4.46% 9827.54% 0% 3921983 2.697 168.6 0.69 0% 0 0% 0 0% 0 0% 0%
20220223 61.84 73.5 61.84 71.7 14.12% 9999.99% 0% 5196333 3.5612 242.32 0.69 0% 0 0% 0 0% 0 0% 0%
20220222 60.99 65.5 59.11 62.83 3% 9999.99% 0% 2413733 1.5073 124.18 0.62 0% 0 0% 0 0% 0 0% 0%
20220221 61.23 61.73 60.61 61 -1.21% 9900% 0% 1010629 0.6157 51.45 0.61 0% 0 0% 0 0% 0 0% 0%
20220218 62.1 62.8 61.18 61.75 -1.98% 9859.68% 0% 1170463 0.7235 55.6 0.62 0% 0 0% 0 0% 0 0% 0%
20220217 60.77 63.88 60.7 63 2.77% 9900% 0% 1764239 1.1103 76.82 0.63 0% 0 0% 0 0% 0 0% 0%
20220216 62.6 62.68 60.96 61.3 -1.43% 9787.1% 0% 1151861 0.7111 43.93 0.62 0% 0 0% 0 0% 0 0% 0%
20220215 60.39 62.99 60.1 62.19 2.88% 9930.65% 0% 1756148 1.0878 57.25 0.62 0% 0 0% 0 0% 0 0% 0%
20220214 58.5 61.43 58.03 60.45 1.05% 9975% 0% 959395 0.5778 26.7 0.6 0% 0 0% 0 0% 0 0% 0%
20220211 62.02 62.48 59.82 59.82 -4.58% 9706.56% 0% 2084914 1.2733 40.95 0.61 0% 0 0% 0 0% 0 0% 0%
20220210 66.15 66.76 62.69 62.69 -5.4% 9695.31% 0% 2417556 1.5513 28.82 0.64 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