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. 南模生物688265
    4. 返回上一页 刷新
股票代码（例：sh688265）       342条   (进入南模生物股票专站) 南模生物股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 41.02 41.16 40.08 40.5 -1.24% 9778.05% 0% 438584 0.1779 86.69 0.41 0% 0 0% 0 0% 0 0% 0%
20230927 39.41 41.17 39.41 41.01 3.98% 9902.44% 0% 338621 0.1377 71.45 0.41 0% 0 0% 0 0% 0 0% 0%
20230926 39.85 40.08 39.15 39.44 -1.77% 9999.99% 0% 208760 0.0824 43.74 0.39 0% 0 0% 0 0% 0 0% 0%
20230925 40.2 40.5 39.71 40.15 -0.47% 9937.5% 0% 128094 0.0514 26.61 0.4 0% 0 0% 0 0% 0 0% 0%
20230922 39.05 40.4 38.68 40.34 3.3% 9999.99% 0% 156378 0.0617 30.07 0.39 0% 0 0% 0 0% 0 0% 0%
20230921 39.58 39.75 39.05 39.05 -2.15% 9912.82% 0% 99275 0.039 19.15 0.39 0% 0 0% 0 0% 0 0% 0%
20230920 40.35 40.85 39.81 39.91 -1.48% 9877.5% 0% 154813 0.0625 29.54 0.4 0% 0 0% 0 0% 0 0% 0%
20230919 40.6 40.89 40.1 40.51 -0.22% 9780.49% 0% 150130 0.0609 27.58 0.41 0% 0 0% 0 0% 0 0% 0%
20230918 39.5 40.79 39.5 40.6 1.63% 9999.99% 0% 233749 0.0945 40.95 0.4 0% 0 0% 0 0% 0 0% 0%
20230915 39.32 40.47 38.99 39.95 2.3% 9887.5% 0% 231090 0.092 38.46 0.4 0% 0 0% 0 0% 0 0% 0%
20230914 39.51 39.64 38.9 39.05 -1.16% 9912.82% 0% 131783 0.0516 20.98 0.39 0% 0 0% 0 0% 0 0% 0%
20230913 40.28 40.28 39.11 39.51 -1.15% 9777.5% 0% 173207 0.0686 24.78 0.4 0% 0 0% 0 0% 0 0% 0%
20230912 40.14 40.68 39.81 39.97 -0.82% 9892.5% 0% 190616 0.0767 25.94 0.4 0% 0 0% 0 0% 0 0% 0%
20230911 39.21 40.38 38.92 40.3 3.55% 9975% 0% 288390 0.1154 37.11 0.4 0% 0 0% 0 0% 0 0% 0%
20230908 39.11 39.14 38.72 38.92 0.08% 9879.49% 0% 117103 0.0456 14.37 0.39 0% 0 0% 0 0% 0 0% 0%
20230907 39.9 39.9 38.7 38.89 -1.77% 9871.79% 0% 115724 0.0452 13.31 0.39 0% 0 0% 0 0% 0 0% 0%
20230906 40.49 40.49 39.43 39.59 -1.32% 9797.5% 0% 129935 0.0515 15.28 0.4 0% 0 0% 0 0% 0 0% 0%
20230905 41 41 39.9 40.12 -1.16% 9930% 0% 239381 0.0961 29.44 0.4 0% 0 0% 0 0% 0 0% 0%
20230904 40.44 41.17 39.9 40.59 0.35% 9999.99% 0% 363674 0.1471 46.17 0.4 0% 0 0% 0 0% 0 0% 0%
20230901 39.77 41.27 39.77 40.45 1.35% 9765.85% 0% 473655 0.1926 63.23 0.41 0% 0 0% 0 0% 0 0% 0%
20230831 39.5 40.69 38.92 39.91 3.55% 9877.5% 0% 677928 0.2705 90.7 0.4 0% 0 0% 0 0% 0 0% 0%
20230830 37.06 39.6 37.06 38.54 3.74% 9782.05% 0% 266932 0.1032 37.96 0.39 0% 0 0% 0 0% 0 0% 0%
20230829 35.64 37.52 35.64 37.15 3.25% 9940.54% 0% 191588 0.0709 55.95 0.37 0% 0 0% 0 0% 0 0% 0%
20230828 36.9 37.29 35.64 35.98 1.15% 9894.44% 0% 146420 0.0533 45.34 0.36 0% 0 0% 0 0% 0 0% 0%
20230825 36.58 36.58 35 35.57 -3.39% 9780.56% 0% 204251 0.0732 35.69 0.36 0% 0 0% 0 0% 0 0% 0%
20230824 36.79 37.36 36.5 36.82 0.03% 9851.35% 0% 122212 0.0448 25.01 0.37 0% 0 0% 0 0% 0 0% 0%
20230823 38.29 38.29 36.78 36.81 -2.54% 9848.65% 0% 163760 0.0611 34.89 0.37 0% 0 0% 0 0% 0 0% 0%
20230822 38.98 39.36 37.17 37.77 -2.58% 9839.47% 0% 162204 0.0614 34.72 0.38 0% 0 0% 0 0% 0 0% 0%
20230821 39.15 39.42 38.31 38.77 -1.02% 9841.03% 0% 129601 0.0503 26.33 0.39 0% 0 0% 0 0% 0 0% 0%
20230818 39.26 40.38 39.02 39.17 0.98% 9943.59% 0% 236271 0.0933 48.46 0.39 0% 0 0% 0 0% 0 0% 0%
20230817 38.3 38.95 38.05 38.79 1.02% 9846.15% 0% 82637 0.0319 17.3 0.39 0% 0 0% 0 0% 0 0% 0%
20230816 38.5 38.66 38.14 38.4 0.84% 9999.99% 0% 93890 0.0361 19.43 0.38 0% 0 0% 0 0% 0 0% 0%
20230815 38.12 38.5 37.2 38.08 -0.13% 9921.05% 0% 130982 0.0495 26.36 0.38 0% 0 0% 0 0% 0 0% 0%
20230814 37.88 38.13 37.4 38.13 0.37% 9934.21% 0% 101801 0.0385 20.16 0.38 0% 0 0% 0 0% 0 0% 0%
20230811 37.95 38.57 37.8 37.99 0.24% 9897.37% 0% 129691 0.0494 23.07 0.38 0% 0 0% 0 0% 0 0% 0%
20230810 37.91 38.52 37.8 37.9 -1.04% 9873.68% 0% 83860 0.0318 29.23 0.38 0% 0 0% 0 0% 0 0% 0%
20230809 37.4 38.86 37.4 38.3 0.9% 9978.95% 0% 85553 0.0327 28.96 0.38 0% 0 0% 0 0% 0 0% 0%
20230808 38.32 38.32 37.62 37.96 -1.02% 9889.47% 0% 86032 0.0326 13.68 0.38 0% 0 0% 0 0% 0 0% 0%
20230807 39.38 39.38 38.13 38.35 -1.64% 9992.11% 0% 102116 0.0392 17.71 0.38 0% 0 0% 0 0% 0 0% 0%
20230804 39.23 39.49 38.8 38.99 -0.61% 9897.44% 0% 74769 0.0292 13.59 0.39 0% 0 0% 0 0% 0 0% 0%
20230803 38.38 39.29 38.38 39.23 2.45% 9958.97% 0% 138823 0.0541 24.83 0.39 0% 0 0% 0 0% 0 0% 0%
20230802 38.69 38.92 38.08 38.29 -1.03% 9976.32% 0% 78865 0.0302 13.46 0.38 0% 0 0% 0 0% 0 0% 0%
20230801 38.84 39.48 38.43 38.69 0.05% 9820.51% 0% 143362 0.0561 24.73 0.39 0% 0 0% 0 0% 0 0% 0%
20230731 38.57 38.97 38.48 38.67 0.23% 9815.38% 0% 118458 0.0459 19.24 0.39 0% 0 0% 0 0% 0 0% 0%
20230728 38.38 38.77 37.9 38.58 0.65% 9999.99% 0% 76030 0.0291 12.55 0.38 0% 0 0% 0 0% 0 0% 0%
20230727 38.63 39.16 38.28 38.33 -0.78% 9728.21% 0% 148932 0.0576 24.24 0.39 0% 0 0% 0 0% 0 0% 0%
20230726 38.17 39 37.79 38.63 1.23% 9805.13% 0% 167250 0.0645 24.7 0.39 0% 0 0% 0 0% 0 0% 0%
20230725 37.79 38.2 37.55 38.16 1.79% 9942.11% 0% 86321 0.0328 12.31 0.38 0% 0 0% 0 0% 0 0% 0%
20230724 37.41 37.86 37.28 37.49 -0.05% 9765.79% 0% 38130 0.0143 5.03 0.38 0% 0 0% 0 0% 0 0% 0%
20230721 37.43 37.88 37.17 37.51 0.19% 9771.05% 0% 84288 0.0317 10.66 0.38 0% 0 0% 0 0% 0 0% 0%
20230720 37.99 37.99 37.28 37.44 -0.69% 9999.99% 0% 117105 0.0439 14.16 0.37 0% 0 0% 0 0% 0 0% 0%
20230719 38.16 38.37 37.67 37.7 -1.75% 9821.05% 0% 151211 0.0574 18.84 0.38 0% 0 0% 0 0% 0 0% 0%
20230718 38.03 38.39 37.94 38.37 0.52% 9997.37% 0% 117350 0.0447 13.96 0.38 0% 0 0% 0 0% 0 0% 0%
20230717 38.68 38.68 38.03 38.17 -0.83% 9944.74% 0% 63950 0.0244 7.09 0.38 0% 0 0% 0 0% 0 0% 0%
20230714 38.7 38.7 38.4 38.49 -0.21% 9999.99% 0% 82085 0.0316 8.85 0.38 0% 0 0% 0 0% 0 0% 0%
20230713 38.14 38.7 38.14 38.57 1.77% 9999.99% 0% 173669 0.0668 19.18 0.38 0% 0 0% 0 0% 0 0% 0%
20230712 38.09 38.2 37.69 37.9 -0.79% 9873.68% 0% 113109 0.0429 15.25 0.38 0% 0 0% 0 0% 0 0% 0%
20230711 37.91 38.44 37.82 38.2 0.71% 9952.63% 0% 131314 0.05 14.39 0.38 0% 0 0% 0 0% 0 0% 0%
20230710 37.86 38.33 37.6 37.93 0.69% 9881.58% 0% 120458 0.0455 14.87 0.38 0% 0 0% 0 0% 0 0% 0%
20230707 37.68 37.7 37.42 37.67 -0.03% 9813.16% 0% 94062 0.0354 11.51 0.38 0% 0 0% 0 0% 0 0% 0%
20230706 37.84 37.94 37.5 37.68 -0.74% 9815.79% 0% 66480 0.025 7.01 0.38 0% 0 0% 0 0% 0 0% 0%
20230705 38.45 39.3 37.6 37.96 -1.81% 9889.47% 0% 296178 0.1121 37.5 0.38 0% 0 0% 0 0% 0 0% 0%
20230704 38.87 39.49 38.31 38.66 -0.05% 9812.82% 0% 475641 0.1848 48.64 0.39 0% 0 0% 0 0% 0 0% 0%
20230703 37.42 38.88 37.1 38.68 3.37% 9999.99% 0% 510322 0.1926 53.09 0.38 0% 0 0% 0 0% 0 0% 0%
20230630 37.36 37.92 37.07 37.42 0.16% 9999.99% 0% 179679 0.0671 18.56 0.37 0% 0 0% 0 0% 0 0% 0%
20230629 38.81 38.99 37.16 37.36 -3.06% 9731.58% 0% 485494 0.1823 46.95 0.38 0% 0 0% 0 0% 0 0% 0%
20230628 38.19 39.63 37.52 38.54 0.86% 9782.05% 0% 320536 0.125 28.46 0.39 0% 0 0% 0 0% 0 0% 0%
20230627 37.5 38.33 37.16 38.21 1.38% 9955.26% 0% 328561 0.1235 28.09 0.38 0% 0 0% 0 0% 0 0% 0%
20230626 38.45 38.88 37.64 37.69 -3.36% 9818.42% 0% 148471 0.0565 12.45 0.38 0% 0 0% 0 0% 0 0% 0%
20230621 39.87 39.87 38.9 39 -2.18% 9900% 0% 119271 0.0467 10.58 0.39 0% 0 0% 0 0% 0 0% 0%
20230620 40.45 40.45 39.57 39.87 -0.25% 9867.5% 0% 72303 0.0289 6.71 0.4 0% 0 0% 0 0% 0 0% 0%
20230619 40.23 40.52 39.9 39.97 -0.92% 9892.5% 0% 120509 0.0483 11.22 0.4 0% 0 0% 0 0% 0 0% 0%
20230616 40.88 40.9 40 40.34 -1.15% 9985% 0% 222358 0.0898 20.98 0.4 0% 0 0% 0 0% 0 0% 0%
20230615 40.82 41.1 40 40.81 -0.24% 9853.66% 0% 158957 0.0645 15.4 0.41 0% 0 0% 0 0% 0 0% 0%
20230614 42.03 42.46 40.91 40.91 -2.27% 9878.05% 0% 145675 0.0602 14.91 0.41 0% 0 0% 0 0% 0 0% 0%
20230613 42.68 42.9 41.79 41.86 -1.55% 9866.67% 0% 153165 0.0648 17.56 0.42 0% 0 0% 0 0% 0 0% 0%
20230612 43 43.44 41.53 42.52 0.69% 9999.99% 0% 180956 0.0766 25.34 0.42 0% 0 0% 0 0% 0 0% 0%
20230609 42.2 42.48 41.59 42.23 1.47% 9954.76% 0% 64974 0.0274 8.95 0.42 0% 0 0% 0 0% 0 0% 0%
20230608 43 43 41.58 41.62 -1.58% 9809.52% 0% 56924 0.0239 8.45 0.42 0% 0 0% 0 0% 0 0% 0%
20230607 41.5 42.3 41.14 42.29 1.9% 9969.05% 0% 65353 0.0274 9.6 0.42 0% 0 0% 0 0% 0 0% 0%
20230606 42.26 42.6 41.5 41.5 -2.74% 9780.95% 0% 52109 0.0219 8 0.42 0% 0 0% 0 0% 0 0% 0%
20230605 42.79 43.45 42.1 42.67 -1.27% 9823.26% 0% 123707 0.0528 20.72 0.43 0% 0 0% 0 0% 0 0% 0%
20230602 43.11 43.76 42.8 43.22 0.26% 9951.16% 0% 99902 0.043 18.17 0.43 0% 0 0% 0 0% 0 0% 0%
20230601 42.63 43.38 42.5 43.11 0.26% 9925.58% 0% 65618 0.0283 21.02 0.43 0% 0 0% 0 0% 0 0% 0%
20230531 42.7 43.38 42.38 43 -0.37% 9900% 0% 118292 0.0506 38.54 0.43 0% 0 0% 0 0% 0 0% 0%
20230530 43.1 43.49 42.7 43.16 -0.78% 9937.21% 0% 55276 0.0238 9.33 0.43 0% 0 0% 0 0% 0 0% 0%
20230529 44.2 44.2 43 43.5 0.83% 9999.99% 0% 86688 0.0377 14.21 0.43 0% 0 0% 0 0% 0 0% 0%
20230526 43.07 43.27 42.6 43.14 0.16% 9932.56% 0% 57833 0.0248 8.76 0.43 0% 0 0% 0 0% 0 0% 0%
20230525 44.22 44.22 42.68 43.07 -0.76% 9916.28% 0% 84111 0.0363 12.68 0.43 0% 0 0% 0 0% 0 0% 0%
20230524 43.2 43.6 43.19 43.4 0.09% 9993.02% 0% 38291 0.0166 5.64 0.43 0% 0 0% 0 0% 0 0% 0%
20230523 43.05 43.8 43.05 43.36 -0.32% 9983.72% 0% 36825 0.016 5.01 0.43 0% 0 0% 0 0% 0 0% 0%
20230522 42.59 43.66 42.26 43.5 2.14% 9999.99% 0% 129718 0.056 17.2 0.43 0% 0 0% 0 0% 0 0% 0%
20230519 42.12 42.8 41.86 42.59 1.31% 9999.99% 0% 69168 0.0293 8.83 0.42 0% 0 0% 0 0% 0 0% 0%
20230518 42.2 42.5 42 42.04 -0.38% 9909.52% 0% 40803 0.0172 4.89 0.42 0% 0 0% 0 0% 0 0% 0%
20230517 42 42.2 41.6 42.2 0.81% 9947.62% 0% 66670 0.028 7.98 0.42 0% 0 0% 0 0% 0 0% 0%
20230516 41.54 42.19 41.31 41.86 0.58% 9866.67% 0% 75287 0.0315 8.89 0.42 0% 0 0% 0 0% 0 0% 0%
20230515 40.98 41.67 40.35 41.62 1.56% 9999.99% 0% 84515 0.0347 9.4 0.41 0% 0 0% 0 0% 0 0% 0%
20230510 40.93 40.99 40.24 40.54 -1.41% 9787.8% 0% 124426 0.0504 22.46 0.41 0% 0 0% 0 0% 0 0% 0%
20230509 41.22 41.44 40.89 41.12 -0.12% 9929.27% 0% 73019 0.03 7.68 0.41 0% 0 0% 0 0% 0 0% 0%
20230508 42.23 42.83 41.1 41.17 -2.97% 9702.38% 0% 206166 0.0856 19.28 0.42 0% 0 0% 0 0% 0 0% 0%
20230505 43.97 43.97 41.95 42.43 -2.05% 9999.99% 0% 158495 0.0672 14.91 0.42 0% 0 0% 0 0% 0 0% 0%
20230504 43.4 44 42.32 43.32 -0.35% 9974.42% 0% 185531 0.0798 17.11 0.43 0% 0 0% 0 0% 0 0% 0%
20230428 43 43.98 41.6 43.47 0.3% 9999.99% 0% 493862 0.2111 42.5 0.43 0% 0 0% 0 0% 0 0% 0%
20230427 43.11 43.74 43.01 43.34 0.53% 9979.07% 0% 83508 0.0361 7.25 0.43 0% 0 0% 0 0% 0 0% 0%
20230426 43.05 43.47 42.11 43.11 0.65% 9925.58% 0% 97629 0.0421 8.17 0.43 0% 0 0% 0 0% 0 0% 0%
20230425 44.59 44.88 42.03 42.83 -3.54% 9860.47% 0% 336178 0.1448 27.06 0.43 0% 0 0% 0 0% 0 0% 0%
20230424 46.01 46.3 44.21 44.4 -4.04% 9766.67% 0% 229919 0.1031 19.13 0.45 0% 0 0% 0 0% 0 0% 0%
20230421 47.02 47.49 45.9 46.27 -1.6% 9744.68% 0% 184770 0.086 15.08 0.47 0% 0 0% 0 0% 0 0% 0%
20230420 48.63 48.85 46.9 47.02 -3.17% 9695.83% 0% 222683 0.1059 18.44 0.48 0% 0 0% 0 0% 0 0% 0%
20230419 48.35 48.87 48.09 48.56 0.56% 9999.99% 0% 154935 0.0751 13.18 0.48 0% 0 0% 0 0% 0 0% 0%
20230418 49.48 49.86 48.29 48.29 -2.41% 9755.1% 0% 179951 0.0878 14.56 0.49 0% 0 0% 0 0% 0 0% 0%
20230417 50.35 50.45 49.25 49.48 -1.24% 9796% 0% 178545 0.0887 14.24 0.5 0% 0 0% 0 0% 0 0% 0%
20230414 49.4 52 49.4 50.1 0.99% 9723.53% 0% 251047 0.1269 20.96 0.51 0% 0 0% 0 0% 0 0% 0%
20230413 48.8 49.97 48.11 49.61 2.71% 9999.99% 0% 219124 0.1077 17.49 0.49 0% 0 0% 0 0% 0 0% 0%
20230412 48.78 49.7 48.2 48.3 -1.09% 9757.14% 0% 235487 0.1147 17.59 0.49 0% 0 0% 0 0% 0 0% 0%
20230411 50.77 50.98 48.82 48.83 -2.24% 9666% 0% 236912 0.1173 17.62 0.5 0% 0 0% 0 0% 0 0% 0%
20230410 49.09 51 49.09 49.95 1.71% 9890% 0% 354886 0.1791 26.29 0.5 0% 0 0% 0 0% 0 0% 0%
20230407 47.81 49.44 47.81 49.11 2.12% 9922.45% 0% 239030 0.1169 17.37 0.49 0% 0 0% 0 0% 0 0% 0%
20230406 47.01 48.36 46.6 48.09 2.82% 9918.75% 0% 248083 0.1187 16.68 0.48 0% 0 0% 0 0% 0 0% 0%
20230404 48 48 46.54 46.77 -2.13% 9851.06% 0% 157765 0.0742 10.75 0.47 0% 0 0% 0 0% 0 0% 0%
20230403 46.53 48 46.53 47.79 1.7% 9999.99% 0% 181913 0.0864 12.37 0.47 0% 0 0% 0 0% 0 0% 0%
20230331 46.95 47.3 46.5 46.99 0.09% 9897.87% 0% 91472 0.0428 6.16 0.47 0% 0 0% 0 0% 0 0% 0%
20230330 46.68 47.09 46.51 46.95 0.51% 9889.36% 0% 68874 0.0323 4.65 0.47 0% 0 0% 0 0% 0 0% 0%
20230329 47.2 47.36 46.57 46.71 -1.21% 9838.3% 0% 123868 0.0581 8.88 0.47 0% 0 0% 0 0% 0 0% 0%
20230328 48.15 48.55 47.12 47.28 -1.03% 9750% 0% 135392 0.0646 10.49 0.48 0% 0 0% 0 0% 0 0% 0%
20230327 48.4 48.55 47 47.77 -0.64% 9852.08% 0% 185828 0.0889 15.45 0.48 0% 0 0% 0 0% 0 0% 0%
20230324 48 48.49 47.31 48.08 -0.02% 9916.67% 0% 217413 0.1039 19.18 0.48 0% 0 0% 0 0% 0 0% 0%
20230323 47.75 48.19 47.52 48.09 0.4% 9918.75% 0% 72302 0.0346 22.41 0.48 0% 0 0% 0 0% 0 0% 0%
20230322 48.49 48.95 47.5 47.9 -1.24% 9879.17% 0% 128498 0.0617 14.53 0.48 0% 0 0% 0 0% 0 0% 0%
20230321 47 48.64 46.82 48.5 3.37% 9999.99% 0% 117823 0.0566 14.16 0.48 0% 0 0% 0 0% 0 0% 0%
20230320 47.4 47.97 46.81 46.92 -1.49% 9882.98% 0% 230667 0.1091 31.26 0.47 0% 0 0% 0 0% 0 0% 0%
20230317 48.7 49.11 47.62 47.63 -1.49% 9822.92% 0% 179382 0.0864 25.64 0.48 0% 0 0% 0 0% 0 0% 0%
20230316 48.71 49.47 48.31 48.35 -1.33% 9767.35% 0% 91954 0.0448 13.38 0.49 0% 0 0% 0 0% 0 0% 0%
20230315 48.9 49.87 48.58 49 -0.73% 9900% 0% 109532 0.054 15.71 0.49 0% 0 0% 0 0% 0 0% 0%
20230314 49.2 49.47 48.61 49.36 0.47% 9973.47% 0% 77479 0.038 10.96 0.49 0% 0 0% 0 0% 0 0% 0%
20230313 50.18 50.5 48.78 49.13 -2.09% 9926.53% 0% 165961 0.0816 23.03 0.49 0% 0 0% 0 0% 0 0% 0%
20230310 50.01 50.55 49.49 50.18 0% 9936% 0% 100058 0.0499 14.07 0.5 0% 0 0% 0 0% 0 0% 0%
20230309 50.18 50.64 50.01 50.18 0% 9936% 0% 95749 0.0481 13.43 0.5 0% 0 0% 0 0% 0 0% 0%
20230308 50.23 50.83 49.72 50.18 -0.44% 9936% 0% 140636 0.0705 19.23 0.5 0% 0 0% 0 0% 0 0% 0%
20230307 51.24 51.34 50.29 50.4 -1.14% 9782.35% 0% 98276 0.0499 13.48 0.51 0% 0 0% 0 0% 0 0% 0%
20230306 50.57 51.26 50.07 50.98 1.15% 9896.08% 0% 172048 0.0873 23.15 0.51 0% 0 0% 0 0% 0 0% 0%
20230303 50.6 51.5 49.8 50.4 -0.61% 9782.35% 0% 165333 0.0835 21.54 0.51 0% 0 0% 0 0% 0 0% 0%
20230302 51.82 52.19 50.6 50.71 -2.12% 9843.14% 0% 259175 0.1326 32.33 0.51 0% 0 0% 0 0% 0 0% 0%
20230301 52 52.38 51.5 51.81 -1.26% 9863.46% 0% 189012 0.0979 20.82 0.52 0% 0 0% 0 0% 0 0% 0%
20230228 52.3 52.87 52 52.47 0.33% 9990.38% 0% 147609 0.0773 16.15 0.52 0% 0 0% 0 0% 0 0% 0%
20230227 53.17 53.59 52.21 52.3 -2.06% 9767.92% 0% 154759 0.0814 16.52 0.53 0% 0 0% 0 0% 0 0% 0%
20230224 54.11 54.24 53.2 53.4 -1.87% 9788.89% 0% 62449 0.0335 6.43 0.54 0% 0 0% 0 0% 0 0% 0%
20230223 54.1 55.6 53.76 54.42 -0.06% 9794.55% 0% 152840 0.0836 15.48 0.55 0% 0 0% 0 0% 0 0% 0%
20230222 53.87 54.6 53.26 54.45 1.64% 9983.33% 0% 190234 0.1032 19.08 0.54 0% 0 0% 0 0% 0 0% 0%
20230221 53.36 53.88 53.2 53.57 0.11% 9820.37% 0% 92666 0.0496 9.08 0.54 0% 0 0% 0 0% 0 0% 0%
20230220 52.99 53.76 52.84 53.51 0.47% 9996.23% 0% 146506 0.0783 14.32 0.53 0% 0 0% 0 0% 0 0% 0%
20230217 53.69 53.94 52.77 53.26 -0.86% 9949.06% 0% 210869 0.1125 21.04 0.53 0% 0 0% 0 0% 0 0% 0%
20230216 54.5 54.8 53.2 53.72 -1.79% 9848.15% 0% 251865 0.1359 24.48 0.54 0% 0 0% 0 0% 0 0% 0%
20230215 55.75 55.75 54.08 54.7 -1.41% 9845.45% 0% 208884 0.1139 20.41 0.55 0% 0 0% 0 0% 0 0% 0%
20230214 55.45 55.76 54.65 55.48 1.04% 9987.27% 0% 216527 0.1195 22.06 0.55 0% 0 0% 0 0% 0 0% 0%
20230213 55.5 55.78 54.41 54.91 -1.06% 9883.64% 0% 185877 0.1021 19.03 0.55 0% 0 0% 0 0% 0 0% 0%
20230210 55.11 55.87 54.46 55.5 -0.47% 9990.91% 0% 231409 0.1274 23.57 0.55 0% 0 0% 0 0% 0 0% 0%
20230209 55.98 55.98 54.88 55.76 0.83% 9999.99% 0% 172341 0.0955 18.41 0.55 0% 0 0% 0 0% 0 0% 0%
20230208 55.27 57.1 55.27 55.3 -0.16% 9775% 0% 400448 0.2252 42.35 0.56 0% 0 0% 0 0% 0 0% 0%
20230207 54.56 56.95 54.56 55.39 1.02% 9791.07% 0% 386010 0.2159 41.83 0.56 0% 0 0% 0 0% 0 0% 0%
20230206 56.21 56.27 54.45 54.83 -2.96% 9869.09% 0% 395102 0.2181 43.22 0.55 0% 0 0% 0 0% 0 0% 0%
20230203 54.9 59 54.7 56.5 2.41% 9812.28% 0% 1106485 0.6336 119.08 0.57 0% 0 0% 0 0% 0 0% 0%
20230202 51.78 56.88 51.78 55.17 6.55% 9930.91% 0% 1266438 0.6962 145.42 0.55 0% 0 0% 0 0% 0 0% 0%
20230201 51.72 51.99 51.25 51.78 0.1% 9857.69% 0% 208925 0.1077 25.9 0.52 0% 0 0% 0 0% 0 0% 0%
20230131 53.1 53.23 51 51.73 -3.81% 9848.08% 0% 401057 0.2084 48.84 0.52 0% 0 0% 0 0% 0 0% 0%
20230130 53.7 53.99 53.03 53.78 0.94% 9859.26% 0% 245089 0.1313 31.42 0.54 0% 0 0% 0 0% 0 0% 0%
20230120 52.52 53.45 52.48 53.28 0.51% 9952.83% 0% 155180 0.0824 20.94 0.53 0% 0 0% 0 0% 0 0% 0%
20230119 52.06 53.85 51.82 53.01 2.3% 9901.89% 0% 266208 0.1409 59.78 0.53 0% 0 0% 0 0% 0 0% 0%
20230118 52.21 53 51.82 51.82 -1.01% 9865.38% 0% 271002 0.1415 36.34 0.52 0% 0 0% 0 0% 0 0% 0%
20230117 52.74 52.75 51.9 52.35 0.04% 9967.31% 0% 166789 0.0873 22.96 0.52 0% 0 0% 0 0% 0 0% 0%
20230116 49.58 54.04 49.38 52.33 4.91% 9773.58% 0% 769942 0.4072 108.17 0.53 0% 0 0% 0 0% 0 0% 0%
20230113 49 50.09 48.66 49.88 1.49% 9999.99% 0% 164067 0.081 25.17 0.49 0% 0 0% 0 0% 0 0% 0%
20230112 49.49 49.72 48.61 49.15 -0.69% 9930.61% 0% 173471 0.085 27.28 0.49 0% 0 0% 0 0% 0 0% 0%
20230111 49.99 49.99 48.92 49.49 -0.82% 9999.99% 0% 149447 0.0739 25.22 0.49 0% 0 0% 0 0% 0 0% 0%
20230110 50.79 50.79 49.61 49.9 -0.6% 9880% 0% 67170 0.0336 12.33 0.5 0% 0 0% 0 0% 0 0% 0%
20230109 50.7 50.77 49.81 50.2 -0.14% 9940% 0% 66519 0.0335 13.29 0.5 0% 0 0% 0 0% 0 0% 0%
20230106 50.59 51.22 49.71 50.27 -0.85% 9954% 0% 145043 0.0731 31.87 0.5 0% 0 0% 0 0% 0 0% 0%
20230105 49.16 51.2 48.83 50.7 3.45% 9999.99% 0% 395360 0.1996 95.88 0.5 0% 0 0% 0 0% 0 0% 0%
20230104 48.91 49.6 48.82 49.01 -0.71% 9902.04% 0% 55837 0.0275 14.72 0.49 0% 0 0% 0 0% 0 0% 0%
20230103 49 49.39 48.58 49.36 0.73% 9973.47% 0% 96765 0.0475 26.03 0.49 0% 0 0% 0 0% 0 0% 0%
20221230 49.1 49.8 48.55 49 -0.24% 9900% 0% 115379 0.0565 40.89 0.49 0% 0 0% 0 0% 0 0% 0%
20221229 48.94 50.24 48.01 49.12 1.89% 9924.49% 0% 258973 0.128 72.08 0.49 0% 0 0% 0 0% 0 0% 0%
20221228 48.5 49.45 48.05 48.21 -0.9% 9738.78% 0% 185953 0.0906 50.09 0.49 0% 0 0% 0 0% 0 0% 0%
20221227 47.48 48.88 46.6 48.65 3.51% 9999.99% 0% 323338 0.1558 87.3 0.48 0% 0 0% 0 0% 0 0% 0%
20221226 45.2 47.5 45.06 47 3.98% 9900% 0% 124342 0.0579 35.26 0.47 0% 0 0% 0 0% 0 0% 0%
20221223 44.6 45.2 43.76 45.2 2.47% 9999.99% 0% 85683 0.038 20.89 0.44 0% 0 0% 0 0% 0 0% 0%
20221222 44.57 44.9 44.08 44.11 -0.65% 9925% 0% 45811 0.0203 10.95 0.44 0% 0 0% 0 0% 0 0% 0%
20221221 44.9 45.59 44.33 44.4 -2.09% 9766.67% 0% 52275 0.0235 11.88 0.45 0% 0 0% 0 0% 0 0% 0%
20221220 44.66 45.39 43.7 45.35 1.77% 9977.78% 0% 63965 0.0285 14.36 0.45 0% 0 0% 0 0% 0 0% 0%
20221219 46.17 46.83 44.44 44.56 -3.97% 9802.22% 0% 195176 0.0886 42.18 0.45 0% 0 0% 0 0% 0 0% 0%
20221216 47.15 47.15 46.4 46.4 -0.24% 9772.34% 0% 68221 0.0318 15.21 0.47 0% 0 0% 0 0% 0 0% 0%
20221215 47.65 47.65 46.51 46.51 -2.29% 9795.74% 0% 183775 0.0864 41.27 0.47 0% 0 0% 0 0% 0 0% 0%
20221214 47.51 47.74 47.3 47.6 0.11% 9999.99% 0% 60294 0.0286 12.33 0.47 0% 0 0% 0 0% 0 0% 0%
20221213 47.2 47.9 47.2 47.55 0.32% 9806.25% 0% 39961 0.019 8.67 0.48 0% 0 0% 0 0% 0 0% 0%
20221212 48.46 48.69 47.09 47.4 -2.19% 9985.11% 0% 267446 0.127 54.42 0.47 0% 0 0% 0 0% 0 0% 0%
20221209 48.48 48.74 48.18 48.46 0.02% 9995.83% 0% 73302 0.0355 16.13 0.48 0% 0 0% 0 0% 0 0% 0%
20221208 48.6 48.75 48.02 48.45 -0.41% 9993.75% 0% 130817 0.0631 29.28 0.48 0% 0 0% 0 0% 0 0% 0%
20221207 48.48 48.99 48.48 48.65 -0.27% 9828.57% 0% 106347 0.0519 24.43 0.49 0% 0 0% 0 0% 0 0% 0%
20221206 48.51 48.94 48.33 48.78 0.33% 9855.1% 0% 123412 0.06 24.89 0.49 0% 0 0% 0 0% 0 0% 0%
20221205 48.53 48.88 48.34 48.62 0.19% 9822.45% 0% 101404 0.0492 19.93 0.49 0% 0 0% 0 0% 0 0% 0%
20221202 49.35 49.4 48.5 48.53 -0.27% 9804.08% 0% 89021 0.0434 17.67 0.49 0% 0 0% 0 0% 0 0% 0%
20221201 48.77 49 48.12 48.66 0.98% 9830.61% 0% 147065 0.0715 27.37 0.49 0% 0 0% 0 0% 0 0% 0%
20221130 49.4 49.4 48.09 48.19 -1.25% 9939.58% 0% 111596 0.054 20.17 0.48 0% 0 0% 0 0% 0 0% 0%
20221129 46.88 49.31 46.88 48.8 3.63% 9999.99% 0% 305282 0.1473 49.71 0.48 0% 0 0% 0 0% 0 0% 0%
20221128 47.14 47.38 46.81 47.09 -0.11% 9919.15% 0% 65983 0.031 9.07 0.47 0% 0 0% 0 0% 0 0% 0%
20221125 47.51 47.55 47.01 47.14 -1.44% 9929.79% 0% 94541 0.0446 12.11 0.47 0% 0 0% 0 0% 0 0% 0%
20221124 47.49 48.33 47.49 47.83 0.61% 9864.58% 0% 158526 0.0759 18.82 0.48 0% 0 0% 0 0% 0 0% 0%
20221123 49.11 49.12 46.87 47.54 -3.77% 9804.17% 0% 562280 0.2681 61.75 0.48 0% 0 0% 0 0% 0 0% 0%
20221122 50.51 50.77 49.24 49.4 -2.58% 9780% 0% 236542 0.1181 27.56 0.5 0% 0 0% 0 0% 0 0% 0%
20221121 50.99 50.99 50.4 50.71 -0.9% 9843.14% 0% 104245 0.0527 11.31 0.51 0% 0 0% 0 0% 0 0% 0%
20221118 51.12 51.37 50.62 51.17 -0.02% 9933.33% 0% 177712 0.0906 18.59 0.51 0% 0 0% 0 0% 0 0% 0%
20221117 51.16 51.43 50.6 51.18 -0.41% 9935.29% 0% 187068 0.0953 17.91 0.51 0% 0 0% 0 0% 0 0% 0%
20221116 51.01 51.67 50.3 51.39 0.19% 9976.47% 0% 503097 0.257 47.87 0.51 0% 0 0% 0 0% 0 0% 0%
20221115 51.79 52.3 50.2 51.29 0.41% 9956.86% 0% 886420 0.4527 82.64 0.51 0% 0 0% 0 0% 0 0% 0%
20221114 50.08 52.25 49.53 51.08 0.87% 9915.69% 0% 555826 0.2841 52.72 0.51 0% 0 0% 0 0% 0 0% 0%
20221111 51 51.67 49.72 50.64 2.12% 9829.41% 0% 639174 0.3249 57.11 0.51 0% 0 0% 0 0% 0 0% 0%
20221110 49.91 50.88 48.7 49.59 -0.38% 9818% 0% 505560 0.2518 45.15 0.5 0% 0 0% 0 0% 0 0% 0%
20221109 51.07 51.97 49.2 49.78 -2.43% 9856% 0% 570176 0.2869 53.21 0.5 0% 0 0% 0 0% 0 0% 0%
20221108 49.2 52.46 48.1 51.02 3.7% 9903.92% 0% 731186 0.3711 69.41 0.51 0% 0 0% 0 0% 0 0% 0%
20221107 48.95 50.15 48.23 49.2 0.68% 9940.82% 0% 409125 0.2016 40.02 0.49 0% 0 0% 0 0% 0 0% 0%
20221104 48.61 49.42 47.75 48.87 0.35% 9873.47% 0% 1073895 0.5212 103.9 0.49 0% 0 0% 0 0% 0 0% 0%
20221103 46.95 49.09 46.25 48.7 3.62% 9999.99% 0% 449552 0.2162 47.17 0.48 0% 0 0% 0 0% 0 0% 0%
20221102 47.5 48.48 46.99 47 -1.01% 9691.67% 0% 583146 0.2788 61.81 0.48 0% 0 0% 0 0% 0 0% 0%
20221101 48.48 49.57 45.74 47.48 -3.08% 9999.99% 0% 794548 0.3728 90.77 0.47 0% 0 0% 0 0% 0 0% 0%
20221031 50.66 51.42 47.16 48.99 -4.73% 9897.96% 0% 859901 0.4238 113.54 0.49 0% 0 0% 0 0% 0 0% 0%
20221028 51.3 51.77 50.18 51.42 0.04% 9982.35% 0% 164827 0.084 25.46 0.51 0% 0 0% 0 0% 0 0% 0%
20221027 50.62 51.49 49.7 51.4 0.41% 9978.43% 0% 166483 0.0846 25.64 0.51 0% 0 0% 0 0% 0 0% 0%
20221026 48.07 51.93 47.6 51.19 6.87% 9937.25% 0% 349575 0.1771 53.69 0.51 0% 0 0% 0 0% 0 0% 0%
20221025 50.38 50.38 47.11 47.9 -5.71% 9879.17% 0% 392914 0.1897 59.33 0.48 0% 0 0% 0 0% 0 0% 0%
20221024 52.02 52.48 49.5 50.8 -3.79% 9860.78% 0% 365844 0.1861 60.05 0.51 0% 0 0% 0 0% 0 0% 0%
20221021 53.08 54.36 51.38 52.8 -1.16% 9999.99% 0% 358633 0.1866 63.53 0.52 0% 0 0% 0 0% 0 0% 0%
20221020 55.8 55.8 53.42 53.42 -3.24% 9792.59% 0% 255924 0.1386 49.42 0.54 0% 0 0% 0 0% 0 0% 0%
20221019 56.87 56.87 54.67 55.21 -2.56% 9938.18% 0% 155265 0.0858 31.08 0.55 0% 0 0% 0 0% 0 0% 0%
20221018 57.84 57.84 54.85 56.66 0.89% 9999.99% 0% 280615 0.1571 56.89 0.56 0% 0 0% 0 0% 0 0% 0%
20221017 57.59 57.59 55.11 56.16 -0.6% 9928.57% 0% 226089 0.1268 45.67 0.56 0% 0 0% 0 0% 0 0% 0%
20220720 65.37 67 64.51 66.25 2.95% 9937.88% 0% 285096 0.1882 43.54 0.66 0% 0 0% 0 0% 0 0% 0%
20220719 64.5 65.6 64.06 64.35 -0.69% 9800% 0% 189769 0.1227 28.08 0.65 0% 0 0% 0 0% 0 0% 0%
20220718 65 67.48 64.36 64.8 -1.74% 9869.23% 0% 346516 0.2259 49.45 0.65 0% 0 0% 0 0% 0 0% 0%
20220715 62.01 69.37 62.01 65.95 4.19% 9743.28% 0% 722586 0.4808 95.27 0.67 0% 0 0% 0 0% 0 0% 0%
20220714 60 64.7 58.58 63.3 -0.25% 9947.62% 0% 775674 0.4868 95.35 0.63 0% 0 0% 0 0% 0 0% 0%
20220713 62.78 64 62.5 63.46 1.08% 9973.02% 0% 251917 0.1595 31.22 0.63 0% 0 0% 0 0% 0 0% 0%
20220712 64.9 65.28 62.6 63.04 -2.72% 9906.35% 0% 190149 0.1207 19.84 0.63 0% 0 0% 0 0% 0 0% 0%
20220711 66.1 66.83 64.39 64.8 -3.1% 9869.23% 0% 229428 0.1496 22.09 0.65 0% 0 0% 0 0% 0 0% 0%
20220708 66.8 67.3 65.81 66.87 0.36% 9880.6% 0% 218616 0.1456 20.97 0.67 0% 0 0% 0 0% 0 0% 0%
20220707 66.61 67.86 65.66 66.63 -0.97% 9995.45% 0% 169877 0.1125 15.14 0.66 0% 0 0% 0 0% 0 0% 0%
20220706 68.3 68.31 66.51 67.28 -0.33% 9941.79% 0% 246797 0.166 22.6 0.67 0% 0 0% 0 0% 0 0% 0%
20220705 69.85 69.87 67 67.5 -2.22% 9826.47% 0% 346906 0.2355 32.54 0.68 0% 0 0% 0 0% 0 0% 0%
20220704 65.58 69.98 65 69.03 4.42% 9904.35% 0% 912465 0.6269 87.32 0.69 0% 0 0% 0 0% 0 0% 0%
20220701 64.03 66.68 62.84 66.11 3.25% 9916.67% 0% 674266 0.4434 64.01 0.66 0% 0 0% 0 0% 0 0% 0%
20220630 61.67 65.3 61.67 64.03 4.05% 9904.69% 0% 609075 0.3914 59.05 0.64 0% 0 0% 0 0% 0 0% 0%
20220629 63.89 66.6 61.51 61.54 -4.11% 9515.63% 0% 1364989 0.875 132.27 0.64 0% 0 0% 0 0% 0 0% 0%
20220628 64.2 64.98 62.01 64.18 -1.05% 9999.99% 0% 907803 0.5741 96.37 0.63 0% 0 0% 0 0% 0 0% 0%
20220627 64.51 66.73 63.73 64.86 -1.28% 9878.46% 0% 451577 0.2943 52.31 0.65 0% 0 0% 0 0% 0 0% 0%
20220624 65.68 66.47 63.86 65.7 0.03% 9999.99% 0% 885763 0.5731 98.93 0.65 0% 0 0% 0 0% 0 0% 0%
20220623 64.8 65.88 64.66 65.68 0.66% 9999.99% 0% 277557 0.181 34.73 0.65 0% 0 0% 0 0% 0 0% 0%
20220622 66.28 67.02 64.9 65.25 -1.72% 9938.46% 0% 234700 0.1536 29.31 0.65 0% 0 0% 0 0% 0 0% 0%
20220621 67.3 67.8 65.9 66.39 -1.92% 9808.96% 0% 395034 0.2637 46.31 0.67 0% 0 0% 0 0% 0 0% 0%
20220620 65.62 67.88 64.84 67.69 3.66% 9999.99% 0% 753100 0.5037 88.2 0.67 0% 0 0% 0 0% 0 0% 0%
20220617 63.95 65.88 63.1 65.3 1.86% 9946.15% 0% 495266 0.3212 54.79 0.65 0% 0 0% 0 0% 0 0% 0%
20220616 60.75 65.97 60.7 64.11 5.1% 9917.19% 0% 764346 0.4887 81.39 0.64 0% 0 0% 0 0% 0 0% 0%
20220615 62.85 63.33 60.7 61 -2.94% 9738.71% 0% 589633 0.3635 62.44 0.62 0% 0 0% 0 0% 0 0% 0%
20220614 63.69 65.19 61.82 62.85 -2.06% 9876.19% 0% 729484 0.4606 80.68 0.63 0% 0 0% 0 0% 0 0% 0%
20220613 59 64.48 59 64.17 6.51% 9999.99% 0% 899690 0.5613 105.43 0.62 0% 0 0% 0 0% 0 0% 0%
20220610 57.97 61.3 57.54 60.25 3.17% 9941.67% 0% 456095 0.273 54.3 0.6 0% 0 0% 0 0% 0 0% 0%
20220609 58.76 59.38 56.36 58.4 -0.73% 9968.97% 0% 475550 0.2753 57.17 0.58 0% 0 0% 0 0% 0 0% 0%
20220608 62.39 62.98 57.8 58.83 -3.92% 9871.19% 0% 972334 0.577 125.03 0.59 0% 0 0% 0 0% 0 0% 0%
20220607 61.6 61.9 59.8 61.23 -0.71% 9937.7% 0% 396955 0.2409 56.94 0.61 0% 0 0% 0 0% 0 0% 0%
20220606 58.88 62.34 58.88 61.67 4.88% 9999.99% 0% 874783 0.5317 129.85 0.61 0% 0 0% 0 0% 0 0% 0%
20220602 57.11 59.45 56.6 58.8 1.55% 9999.99% 0% 733412 0.427 118.64 0.58 0% 0 0% 0 0% 0 0% 0%
20220601 56.91 59.59 56.03 57.9 1.74% 9882.76% 0% 534614 0.3119 96.4 0.58 0% 0 0% 0 0% 0 0% 0%
20220531 54 57.38 54 56.91 4.61% 9999.99% 0% 713135 0.3998 132.52 0.56 0% 0 0% 0 0% 0 0% 0%
20220530 54.06 56.75 53.53 54.4 0.55% 9790.91% 0% 448283 0.2466 83.79 0.55 0% 0 0% 0 0% 0 0% 0%
20220527 51.13 55.5 51.13 54.1 5.79% 9918.52% 0% 838467 0.4551 149.15 0.54 0% 0 0% 0 0% 0 0% 0%
20220526 50.86 51.96 50.01 51.14 0.59% 9927.45% 0% 257832 0.1322 45.52 0.51 0% 0 0% 0 0% 0 0% 0%
20220525 51.22 51.22 49.52 50.84 1.82% 9999.99% 0% 241068 0.1211 35.91 0.5 0% 0 0% 0 0% 0 0% 0%
20220524 52.99 52.99 49.84 49.93 -5.36% 9690.2% 0% 377768 0.1934 53.93 0.51 0% 0 0% 0 0% 0 0% 0%
20220523 53.8 54.2 52.44 52.76 -1.93% 9854.72% 0% 303198 0.1607 42.94 0.53 0% 0 0% 0 0% 0 0% 0%
20220520 53.22 54.48 52.69 53.8 1.87% 9862.96% 0% 373455 0.2006 52.72 0.54 0% 0 0% 0 0% 0 0% 0%
20220519 53.01 53.36 52 52.81 -0.98% 9864.15% 0% 291059 0.1529 37.44 0.53 0% 0 0% 0 0% 0 0% 0%
20220518 54 54.99 53.02 53.33 -1.97% 9775.93% 0% 264484 0.1427 32.93 0.54 0% 0 0% 0 0% 0 0% 0%
20220517 55 55.99 53 54.4 -1.98% 9974.07% 0% 638602 0.3467 72.26 0.54 0% 0 0% 0 0% 0 0% 0%
20220516 54.35 57.58 53.31 55.5 2.21% 9810.71% 0% 624505 0.3502 70.78 0.56 0% 0 0% 0 0% 0 0% 0%
20220513 53.87 55.97 53.1 54.3 -0.02% 9955.56% 0% 508963 0.2771 58.25 0.54 0% 0 0% 0 0% 0 0% 0%
20220512 52.01 57.6 52.01 54.31 3.23% 9598.21% 0% 1037531 0.5772 122.98 0.56 0% 0 0% 0 0% 0 0% 0%
20220511 54.28 54.68 52.52 52.61 -3.08% 9642.59% 0% 467552 0.2507 58.35 0.54 0% 0 0% 0 0% 0 0% 0%
20220510 51 54.96 50.02 54.28 4.38% 9999.99% 0% 736514 0.3884 91.43 0.53 0% 0 0% 0 0% 0 0% 0%
20220509 51.24 53.64 50.51 52 1.44% 9900% 0% 536020 0.2783 66.49 0.52 0% 0 0% 0 0% 0 0% 0%
20220506 49.7 52.35 49.3 51.26 0.51% 9950.98% 0% 909407 0.4678 115.29 0.51 0% 0 0% 0 0% 0 0% 0%
20220505 49.55 52.23 49 51 -0.39% 9999.99% 0% 739793 0.372 98.39 0.5 0% 0 0% 0 0% 0 0% 0%
20220429 44.61 51.88 44.2 51.2 13.37% 9999.99% 0% 1171105 0.5694 155.04 0.49 0% 0 0% 0 0% 0 0% 0%
20220428 42.8 45.77 42.8 45.16 9.03% 9999.99% 0% 1063055 0.4696 137.03 0.44 0% 0 0% 0 0% 0 0% 0%
20220427 40.05 41.44 39.11 41.42 3.37% 9999.99% 0% 186820 0.0754 22.69 0.4 0% 0 0% 0 0% 0 0% 0%
20220426 42.03 42.03 40.07 40.07 -2.79% 9673.17% 0% 160833 0.0658 18.56 0.41 0% 0 0% 0 0% 0 0% 0%
20220425 43.98 43.98 41.21 41.22 -7.04% 9486.05% 0% 313102 0.1332 37.67 0.43 0% 0 0% 0 0% 0 0% 0%
20220422 44.43 44.5 43.35 44.34 1.23% 9977.27% 0% 141497 0.0621 17.24 0.44 0% 0 0% 0 0% 0 0% 0%
20220421 45.1 46.2 43.53 43.8 -3.48% 9633.33% 0% 304089 0.1361 37.56 0.45 0% 0 0% 0 0% 0 0% 0%
20220420 45.84 45.96 45 45.38 -1.26% 9765.22% 0% 172153 0.0784 23.21 0.46 0% 0 0% 0 0% 0 0% 0%
20220419 46.01 46.66 45.68 45.96 -0.52% 9891.3% 0% 256828 0.1185 34.41 0.46 0% 0 0% 0 0% 0 0% 0%
20220418 46 46.86 45.39 46.2 -1.07% 9943.48% 0% 346281 0.1596 46.34 0.46 0% 0 0% 0 0% 0 0% 0%
20220415 48.03 48.65 46.36 46.7 -3.57% 9836.17% 0% 328398 0.1551 46.31 0.47 0% 0 0% 0 0% 0 0% 0%
20220414 46.88 48.8 46.88 48.43 2.93% 9989.58% 0% 520734 0.2509 80.98 0.48 0% 0 0% 0 0% 0 0% 0%
20220413 45.12 48.36 44.8 47.05 4.28% 9910.64% 0% 613633 0.2876 100.37 0.47 0% 0 0% 0 0% 0 0% 0%
20220412 44.97 45.4 43.71 45.12 0.71% 9999.99% 0% 258301 0.1148 42.11 0.44 0% 0 0% 0 0% 0 0% 0%
20220411 46.8 46.8 44.8 44.8 -4.44% 9855.56% 0% 274275 0.1247 44 0.45 0% 0 0% 0 0% 0 0% 0%
20220408 48.61 48.61 46.76 46.88 -2.96% 9874.47% 0% 256687 0.1211 40.68 0.47 0% 0 0% 0 0% 0 0% 0%
20220407 49.01 49.27 48.3 48.31 -1.55% 9759.18% 0% 207754 0.101 35.82 0.49 0% 0 0% 0 0% 0 0% 0%
20220401 50.07 50.07 48.61 49.41 -1.32% 9983.67% 0% 371175 0.1827 62.82 0.49 0% 0 0% 0 0% 0 0% 0%
20220331 50.07 50.92 49.89 50.07 0% 9914% 0% 286192 0.1441 51.05 0.5 0% 0 0% 0 0% 0 0% 0%
20220330 50.33 50.53 49.42 50.07 0.14% 9914% 0% 348564 0.1743 59.33 0.5 0% 0 0% 0 0% 0 0% 0%
20220329 50.84 51.33 50 50 -1.65% 9703.92% 0% 176570 0.0893 29.48 0.51 0% 0 0% 0 0% 0 0% 0%
20220328 51.68 51.87 50.32 50.84 -1.59% 9868.63% 0% 180446 0.092 28.87 0.51 0% 0 0% 0 0% 0 0% 0%
20220325 53.88 54.35 51.5 51.66 -4.65% 9647.17% 0% 403064 0.2122 63.85 0.53 0% 0 0% 0 0% 0 0% 0%
20220324 54.79 55.8 53.6 54.18 -1.13% 9750.91% 0% 536015 0.2932 88.07 0.55 0% 0 0% 0 0% 0 0% 0%
20220323 52.45 55.16 52 54.8 4.6% 9999.99% 0% 740624 0.4008 119.41 0.54 0% 0 0% 0 0% 0 0% 0%
20220322 52.8 52.8 52.03 52.39 -1.19% 9975% 0% 202632 0.1061 32.24 0.52 0% 0 0% 0 0% 0 0% 0%
20220321 52.28 53.1 52.22 53.02 0.82% 9903.77% 0% 235251 0.1238 36.12 0.53 0% 0 0% 0 0% 0 0% 0%
20220318 52 52.91 52 52.59 0.34% 9999.99% 0% 113585 0.0596 16.85 0.52 0% 0 0% 0 0% 0 0% 0%
20220317 51.48 53.21 51.34 52.41 2.76% 9788.68% 0% 428545 0.225 58.92 0.53 0% 0 0% 0 0% 0 0% 0%
20220316 50.65 51.58 48.91 51 2.55% 9999.99% 0% 387923 0.1945 52 0.5 0% 0 0% 0 0% 0 0% 0%
20220315 53.4 53.4 49.69 49.73 -7.05% 9650.98% 0% 415711 0.2132 58.42 0.51 0% 0 0% 0 0% 0 0% 0%
20220311 54.07 55.65 53.04 55.37 2.37% 9967.27% 0% 412910 0.2254 58.25 0.55 0% 0 0% 0 0% 0 0% 0%
20220310 54.8 55.06 54.02 54.09 0.91% 9734.55% 0% 269370 0.1469 37.95 0.55 0% 0 0% 0 0% 0 0% 0%
20220309 55.72 56.65 52.5 53.6 -3.8% 9825.93% 0% 477911 0.2591 63.33 0.54 0% 0 0% 0 0% 0 0% 0%
20220308 58.55 58.99 55.44 55.72 -5.08% 9675.44% 0% 450223 0.2548 62.19 0.57 0% 0 0% 0 0% 0 0% 0%
20220307 59.9 60.27 58.48 58.7 -1.95% 9849.15% 0% 332025 0.1966 48.89 0.59 0% 0 0% 0 0% 0 0% 0%
20220304 60.3 60.33 59.41 59.87 -0.28% 9878.33% 0% 307558 0.1844 46.62 0.6 0% 0 0% 0 0% 0 0% 0%
20220303 58.58 60.18 58.46 60.04 2.49% 9906.67% 0% 514179 0.3063 79.82 0.6 0% 0 0% 0 0% 0 0% 0%
20220302 58.5 58.84 58 58.58 -0.31% 9999.99% 0% 258645 0.1511 41.02 0.58 0% 0 0% 0 0% 0 0% 0%
20220301 58.5 59.32 58.44 58.76 -0.34% 9859.32% 0% 192170 0.113 30.99 0.59 0% 0 0% 0 0% 0 0% 0%
20220228 58.28 60.35 57.92 58.96 2.36% 9893.22% 0% 600582 0.3548 94.48 0.59 0% 0 0% 0 0% 0 0% 0%
20220225 57.13 58.39 56.81 57.6 1.55% 9831.03% 0% 262878 0.1515 42.27 0.58 0% 0 0% 0 0% 0 0% 0%
20220224 58.19 58.65 56.36 56.72 -2.81% 9850.88% 0% 270886 0.1552 40.47 0.57 0% 0 0% 0 0% 0 0% 0%
20220223 57.43 58.5 57.43 58.36 1.58% 9962.07% 0% 215438 0.1252 33.76 0.58 0% 0 0% 0 0% 0 0% 0%
20220222 58.15 58.15 57.08 57.45 -1.29% 9978.95% 0% 184743 0.1061 26.86 0.57 0% 0 0% 0 0% 0 0% 0%
20220221 58.18 58.48 57.53 58.2 0.03% 9934.48% 0% 190829 0.1105 25.23 0.58 0% 0 0% 0 0% 0 0% 0%
20220218 57.14 58.18 57.14 58.18 1.25% 9931.03% 0% 178371 0.1031 20.31 0.58 0% 0 0% 0 0% 0 0% 0%
20220217 57.21 57.78 57.18 57.46 -0.02% 9806.9% 0% 222851 0.1282 20.67 0.58 0% 0 0% 0 0% 0 0% 0%
20220216 57.69 57.69 57.14 57.47 0.54% 9982.46% 0% 161442 0.0926 11.75 0.57 0% 0 0% 0 0% 0 0% 0%
20220215 57.35 57.57 56.25 57.16 1.62% 9928.07% 0% 251292 0.1437 12.9 0.57 0% 0 0% 0 0% 0 0% 0%
20220214 56.75 57.48 56.18 56.25 -1.06% 9768.42% 0% 220457 0.1251 7.17 0.57 0% 0 0% 0 0% 0 0% 0%
20220211 59.2 59.44 56.45 56.85 -3.9% 9701.72% 0% 546521 0.3147 8.56 0.58 0% 0 0% 0 0% 0 0% 0%
20220210 60.53 60.53 58.89 59.16 -1.89% 9927.12% 0% 388166 0.2307 10.72 0.59 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