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. 臻镭科技688270
    4. 返回上一页 刷新
股票代码（例：sh688270）       342条   (进入臻镭科技股票专站) 臻镭科技股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 46.09 49.25 45.99 48.4 5.79% 9983.33% 0% 3246577 1.5497 140.93 0.48 0% 0 0% 0 0% 0 0% 0%
20230927 45.18 46.62 45.18 45.75 0.46% 9845.65% 0% 1468200 0.674 65.19 0.46 0% 0 0% 0 0% 0 0% 0%
20230926 46.6 46.68 45.11 45.54 -2.27% 9800% 0% 2744792 1.2573 112.28 0.46 0% 0 0% 0 0% 0 0% 0%
20230925 46.85 47.65 45.94 46.6 0.09% 9814.89% 0% 2223972 1.0387 89.9 0.47 0% 0 0% 0 0% 0 0% 0%
20230922 47 47.5 45.6 46.56 -0.72% 9999.99% 0% 3118087 1.4498 103.54 0.46 0% 0 0% 0 0% 0 0% 0%
20230921 48.11 48.51 46.73 46.9 -1.88% 9878.72% 0% 1256192 0.5963 35.97 0.47 0% 0 0% 0 0% 0 0% 0%
20230920 49.04 49.17 47.8 47.8 -1.83% 9858.33% 0% 1198739 0.5797 31.53 0.48 0% 0 0% 0 0% 0 0% 0%
20230919 48.82 49.91 47.95 48.69 -0.96% 9836.73% 0% 1630485 0.7932 40.14 0.49 0% 0 0% 0 0% 0 0% 0%
20230918 49.13 49.57 48.18 49.16 -0.61% 9932.65% 0% 2179181 1.0679 49.46 0.49 0% 0 0% 0 0% 0 0% 0%
20230915 50.38 51.05 48.57 49.46 -2.81% 9792% 0% 3266123 1.6173 76.12 0.5 0% 0 0% 0 0% 0 0% 0%
20230914 50.81 51.43 49.8 50.89 -1.05% 9878.43% 0% 1832062 0.9268 45.08 0.51 0% 0 0% 0 0% 0 0% 0%
20230913 52.61 52.98 50.76 51.43 -2.41% 9790.38% 0% 2966908 1.5315 72.71 0.52 0% 0 0% 0 0% 0 0% 0%
20230912 53.82 53.82 52.6 52.7 -2.68% 9843.4% 0% 3048106 1.6204 72.62 0.53 0% 0 0% 0 0% 0 0% 0%
20230911 56.88 56.88 53.31 54.15 -5.71% 9927.78% 0% 6425442 3.494 156.92 0.54 0% 0 0% 0 0% 0 0% 0%
20230908 53.02 58.18 52.01 57.43 8.3% 9999.99% 0% 7190326 4.0157 199.59 0.56 0% 0 0% 0 0% 0 0% 0%
20230907 52.63 54.3 52.39 53.03 0.44% 9905.66% 0% 4484091 2.3978 141.95 0.53 0% 0 0% 0 0% 0 0% 0%
20230906 52.5 53.2 51.47 52.8 0.17% 9862.26% 0% 3734469 1.9611 129.63 0.53 0% 0 0% 0 0% 0 0% 0%
20230905 50.35 55 50.3 52.71 4.92% 9845.28% 0% 4978015 2.6261 192.62 0.53 0% 0 0% 0 0% 0 0% 0%
20230904 50.86 50.98 49.53 50.24 -0.51% 9948% 0% 1419856 0.711 60.92 0.5 0% 0 0% 0 0% 0 0% 0%
20230901 51.15 51.25 49.3 50.5 -1.37% 9999.99% 0% 1828965 0.9164 80.44 0.5 0% 0 0% 0 0% 0 0% 0%
20230831 51 51.61 50 51.2 0.2% 9939.22% 0% 2740722 1.3935 123.32 0.51 0% 0 0% 0 0% 0 0% 0%
20230830 46.98 52.02 46.59 51.1 9.49% 9999.99% 0% 5517813 2.7558 261.2 0.5 0% 0 0% 0 0% 0 0% 0%
20230829 44.79 47.08 44.25 46.67 4.45% 9999.99% 0% 3337784 1.5389 162.64 0.46 0% 0 0% 0 0% 0 0% 0%
20230828 49.1 49.5 44.25 44.68 -3.12% 9613.04% 0% 2894473 1.3288 154.64 0.46 0% 0 0% 0 0% 0 0% 0%
20230825 47.26 47.6 45.64 46.12 -3.49% 9926.09% 0% 1749192 0.8129 118.36 0.46 0% 0 0% 0 0% 0 0% 0%
20230824 47.13 48.38 46.4 47.79 2.12% 9856.25% 0% 1364881 0.6489 100.01 0.48 0% 0 0% 0 0% 0 0% 0%
20230823 48.33 48.6 46.7 46.8 -3.51% 9857.45% 0% 1021356 0.4847 80.04 0.47 0% 0 0% 0 0% 0 0% 0%
20230822 48 48.95 47 48.5 1.08% 9999.99% 0% 1400218 0.6709 115.81 0.48 0% 0 0% 0 0% 0 0% 0%
20230821 49.89 50.88 47.98 47.98 -3.6% 9691.84% 0% 910448 0.4462 82.91 0.49 0% 0 0% 0 0% 0 0% 0%
20230818 50 51.9 49.77 49.77 -0.1% 9658.82% 0% 1663243 0.8466 152.36 0.51 0% 0 0% 0 0% 0 0% 0%
20230817 49.41 50.08 48.22 49.82 1.57% 9999.99% 0% 1388124 0.6854 130.78 0.49 0% 0 0% 0 0% 0 0% 0%
20230816 48.5 50.25 47.66 49.05 -2.49% 9910.2% 0% 1681917 0.8237 162.43 0.49 0% 0 0% 0 0% 0 0% 0%
20230815 51.65 51.65 49.83 50.3 -1.93% 9960% 0% 1051373 0.5286 106.54 0.5 0% 0 0% 0 0% 0 0% 0%
20230814 50.9 51.76 49.81 51.29 -0.77% 9956.86% 0% 1381370 0.6984 144.95 0.51 0% 0 0% 0 0% 0 0% 0%
20230811 52.15 52.9 51.37 51.69 -0.92% 9840.38% 0% 833952 0.4357 90.55 0.52 0% 0 0% 0 0% 0 0% 0%
20230810 52.25 52.9 52.1 52.17 -0.82% 9932.69% 0% 405749 0.2124 33.33 0.52 0% 0 0% 0 0% 0 0% 0%
20230809 52.51 52.8 52.22 52.6 -0.3% 9999.99% 0% 437563 0.2297 34.67 0.52 0% 0 0% 0 0% 0 0% 0%
20230808 52.56 53.17 52.46 52.76 0.02% 9854.72% 0% 520840 0.2749 48.47 0.53 0% 0 0% 0 0% 0 0% 0%
20230807 53.1 53.74 52.28 52.75 -0.64% 9852.83% 0% 1186922 0.6285 103.55 0.53 0% 0 0% 0 0% 0 0% 0%
20230804 53.99 54.2 52.68 53.09 -1.23% 9916.98% 0% 1004876 0.5341 92.5 0.53 0% 0 0% 0 0% 0 0% 0%
20230803 53.5 54 52.66 53.75 0.52% 9999.99% 0% 979981 0.5224 90.92 0.53 0% 0 0% 0 0% 0 0% 0%
20230802 53.52 54.09 52.75 53.47 -0.91% 9988.68% 0% 1326127 0.7073 116.33 0.53 0% 0 0% 0 0% 0 0% 0%
20230801 53.6 54.6 53.41 53.96 -0.18% 9892.59% 0% 731879 0.3941 65.13 0.54 0% 0 0% 0 0% 0 0% 0%
20230731 54.47 55.1 53.63 54.06 -0.81% 9911.11% 0% 1276449 0.6937 109.8 0.54 0% 0 0% 0 0% 0 0% 0%
20230728 55.16 55.33 53.4 54.5 -1.2% 9992.59% 0% 1312077 0.7111 104.87 0.54 0% 0 0% 0 0% 0 0% 0%
20230727 55.66 57.57 55.02 55.16 -1.62% 9750% 0% 1077343 0.6044 85.24 0.56 0% 0 0% 0 0% 0 0% 0%
20230726 56.2 56.2 54.7 56.07 0.61% 9912.5% 0% 754422 0.4201 56.67 0.56 0% 0 0% 0 0% 0 0% 0%
20230725 56.45 56.63 55 55.73 -0.23% 9851.79% 0% 1198942 0.666 77.74 0.56 0% 0 0% 0 0% 0 0% 0%
20230724 56.18 56.46 55.46 55.86 -0.57% 9875% 0% 606812 0.3397 37.12 0.56 0% 0 0% 0 0% 0 0% 0%
20230721 57.92 57.92 56.1 56.18 -1.87% 9756.14% 0% 876139 0.4965 47.64 0.57 0% 0 0% 0 0% 0 0% 0%
20230720 56.66 58.07 56.28 57.25 1.04% 9943.86% 0% 1494945 0.8565 79.25 0.57 0% 0 0% 0 0% 0 0% 0%
20230719 57.21 57.96 56.15 56.66 -1.27% 9840.35% 0% 1205409 0.6853 61.46 0.57 0% 0 0% 0 0% 0 0% 0%
20230718 58.6 59.09 57.21 57.39 -0.88% 9794.83% 0% 1126845 0.6552 51.07 0.58 0% 0 0% 0 0% 0 0% 0%
20230717 60.58 60.58 57.88 57.9 -4.42% 9713.56% 0% 1969244 1.1576 84.58 0.59 0% 0 0% 0 0% 0 0% 0%
20230714 62.34 62.34 60.13 60.58 -1.75% 9831.15% 0% 1675742 1.0199 70.73 0.61 0% 0 0% 0 0% 0 0% 0%
20230713 62.84 63.4 61.6 61.66 -1.88% 9845.16% 0% 1469757 0.918 62.3 0.62 0% 0 0% 0 0% 0 0% 0%
20230712 67.02 67.07 62.6 62.84 -6.49% 9718.75% 0% 2409178 1.5504 99.42 0.64 0% 0 0% 0 0% 0 0% 0%
20230711 68.43 69.24 66.74 67.2 -1.8% 9782.35% 0% 1835894 1.2424 87.78 0.68 0% 0 0% 0 0% 0 0% 0%
20230710 66.48 69.98 65.93 68.43 4.31% 9963.24% 0% 2280189 1.5589 111.74 0.68 0% 0 0% 0 0% 0 0% 0%
20230707 67.69 67.9 65.26 65.6 -3.5% 9839.39% 0% 1334771 0.8847 67.78 0.66 0% 0 0% 0 0% 0 0% 0%
20230706 68.74 70.46 67.67 67.98 -2.89% 9752.17% 0% 1730949 1.1894 93.35 0.69 0% 0 0% 0 0% 0 0% 0%
20230705 70.32 74.5 70 70 0.4% 9622.22% 0% 3278894 2.3643 169.64 0.72 0% 0 0% 0 0% 0 0% 0%
20230704 68 70.45 67.8 69.72 2.44% 9999.99% 0% 2166108 1.504 117.98 0.69 0% 0 0% 0 0% 0 0% 0%
20230703 64.93 68.11 64.89 68.06 4.82% 9999.99% 0% 2754363 1.8433 147.88 0.67 0% 0 0% 0 0% 0 0% 0%
20230630 64 65.61 62.6 64.93 2.49% 9889.23% 0% 1998630 1.2929 113.08 0.65 0% 0 0% 0 0% 0 0% 0%
20230629 60.4 64.4 59.6 63.35 4.88% 9999.99% 0% 1863239 1.1625 107.99 0.62 0% 0 0% 0 0% 0 0% 0%
20230628 60.15 60.72 58.91 60.4 -0.05% 9966.67% 0% 1188783 0.7106 66.81 0.6 0% 0 0% 0 0% 0 0% 0%
20230627 61.63 61.8 60.1 60.43 -1.31% 9806.56% 0% 944392 0.5717 49.45 0.61 0% 0 0% 0 0% 0 0% 0%
20230626 61.61 62.8 60.5 61.23 -1.26% 9775.81% 0% 1160784 0.7147 51.69 0.62 0% 0 0% 0 0% 0 0% 0%
20230621 63.97 63.97 61.75 62.01 -2.85% 9742.86% 0% 1563248 0.9792 68.17 0.63 0% 0 0% 0 0% 0 0% 0%
20230620 63.89 65.46 62.9 63.83 0.44% 9873.44% 0% 3245175 2.0893 140.09 0.64 0% 0 0% 0 0% 0 0% 0%
20230619 62.05 64.27 60.8 63.55 1.18% 9987.3% 0% 2276954 1.4295 105.36 0.63 0% 0 0% 0 0% 0 0% 0%
20230616 61.81 63.3 60.76 62.81 1.14% 9999.99% 0% 1945654 1.2094 92.2 0.62 0% 0 0% 0 0% 0 0% 0%
20230615 62.15 63.6 61.69 62.1 -1.05% 9916.13% 0% 1237939 0.7734 57.92 0.62 0% 0 0% 0 0% 0 0% 0%
20230614 62.91 63.49 61.47 62.76 0.1% 9861.9% 0% 983919 0.6151 43.39 0.63 0% 0 0% 0 0% 0 0% 0%
20230613 62.95 64.27 61.82 62.7 0.37% 9852.38% 0% 1667412 1.0522 72.19 0.63 0% 0 0% 0 0% 0 0% 0%
20230612 63.17 64.5 62.06 62.47 -2.89% 9815.87% 0% 2569592 1.6175 106.11 0.63 0% 0 0% 0 0% 0 0% 0%
20230609 63.25 65.2 62.55 64.33 1.37% 9951.56% 0% 4354138 2.8065 176.12 0.64 0% 0 0% 0 0% 0 0% 0%
20230608 62.88 63.85 61.8 63.46 0.22% 9973.02% 0% 1990510 1.2495 85.69 0.63 0% 0 0% 0 0% 0 0% 0%
20230607 60.85 64.64 60.26 63.32 4.06% 9950.79% 0% 2393816 1.513 107.5 0.63 0% 0 0% 0 0% 0 0% 0%
20230606 62.27 63.35 60.66 60.85 -3.54% 9714.52% 0% 1221963 0.7521 54.38 0.62 0% 0 0% 0 0% 0 0% 0%
20230605 62.9 63.46 61.82 63.08 0.27% 9912.7% 0% 1575567 0.9882 66.73 0.63 0% 0 0% 0 0% 0 0% 0%
20230602 64.11 64.96 62.6 62.91 -1.86% 9885.71% 0% 2290807 1.4467 100.33 0.63 0% 0 0% 0 0% 0 0% 0%
20230601 66.51 67.48 63.57 64.1 -3.62% 9761.54% 0% 2574401 1.6703 119.36 0.65 0% 0 0% 0 0% 0 0% 0%
20230531 92.77 95.17 92.51 93.41 0.72% 9837.23% 0% 1137802 1.066 81.57 0.94 0% 0 0% 0 0% 0 0% 0%
20230530 92 94.48 90.6 92.74 0.18% 9980.43% 0% 1850697 1.7068 131.89 0.92 0% 0 0% 0 0% 0 0% 0%
20230529 89.68 96.37 89.12 92.57 4% 9853.76% 0% 2501940 2.324 195.17 0.93 0% 0 0% 0 0% 0 0% 0%
20230526 86.36 90 86.1 89.01 3.2% 9999.99% 0% 1684993 1.4842 139.95 0.88 0% 0 0% 0 0% 0 0% 0%
20230525 84.22 86.47 83.7 86.25 2.23% 9999.99% 0% 906130 0.7725 78.59 0.85 0% 0 0% 0 0% 0 0% 0%
20230524 81.78 85.42 80.06 84.37 3.17% 9944.05% 0% 1493636 1.2506 125.91 0.84 0% 0 0% 0 0% 0 0% 0%
20230523 81.01 84.43 80 81.78 1.24% 9873.17% 0% 2067433 1.7053 180.16 0.82 0% 0 0% 0 0% 0 0% 0%
20230522 79.71 81.06 78.61 80.78 1.74% 9997.5% 0% 744800 0.5948 69.85 0.8 0% 0 0% 0 0% 0 0% 0%
20230519 77.05 80.49 76.22 79.4 3.01% 9950.63% 0% 1285635 1.0114 114.02 0.79 0% 0 0% 0 0% 0 0% 0%
20230518 78.3 78.6 76.09 77.08 -1.93% 9910.39% 0% 985308 0.7583 81.18 0.77 0% 0 0% 0 0% 0 0% 0%
20230517 75.25 78.98 75.25 78.6 3.61% 9976.92% 0% 1112367 0.8647 88.34 0.78 0% 0 0% 0 0% 0 0% 0%
20230516 76.8 77.2 75.22 75.86 -1.44% 9881.58% 0% 855655 0.652 65.69 0.76 0% 0 0% 0 0% 0 0% 0%
20230515 73.6 77.2 73.1 76.97 4.24% 9999.99% 0% 1300473 0.9788 92.79 0.75 0% 0 0% 0 0% 0 0% 0%
20230510 78.4 78.61 75.73 77.2 -0.82% 9925.97% 0% 858180 0.6583 58.35 0.77 0% 0 0% 0 0% 0 0% 0%
20230509 81.85 81.85 77.8 77.84 -5.4% 9753.16% 0% 1084091 0.8585 69.69 0.79 0% 0 0% 0 0% 0 0% 0%
20230508 79.65 83.34 79.65 82.28 1.91% 9934.15% 0% 974934 0.7969 58.06 0.82 0% 0 0% 0 0% 0 0% 0%
20230505 82.4 82.4 79.8 80.74 0.02% 9867.9% 0% 907311 0.7334 51.65 0.81 0% 0 0% 0 0% 0 0% 0%
20230504 83 84.24 80.22 80.72 -3.77% 9743.9% 0% 1089813 0.8932 61.43 0.82 0% 0 0% 0 0% 0 0% 0%
20230428 85.37 86.2 82 83.88 -2.8% 9885.71% 0% 1639911 1.373 82.74 0.84 0% 0 0% 0 0% 0 0% 0%
20230427 83.48 86.7 83.26 86.3 2.75% 9999.99% 0% 1414159 1.208 73.61 0.85 0% 0 0% 0 0% 0 0% 0%
20230426 86.95 87.78 83.31 83.99 -2.94% 9781.18% 0% 1152840 0.9854 61.59 0.85 0% 0 0% 0 0% 0 0% 0%
20230425 90.5 92.86 85.88 86.53 -5.5% 9732.95% 0% 1454521 1.285 80.54 0.88 0% 0 0% 0 0% 0 0% 0%
20230424 92.8 95.6 89.5 91.57 -2.33% 9853.26% 0% 1752911 1.6112 102.13 0.92 0% 0 0% 0 0% 0 0% 0%
20230421 97.5 99 93.75 93.75 -2.62% 9665.63% 0% 1868396 1.8005 114.76 0.96 0% 0 0% 0 0% 0 0% 0%
20230420 100.5 101.9 95.2 96.27 -3.19% 9824.74% 0% 2302275 2.2441 148.87 0.97 0% 0 0% 0 0% 0 0% 0%
20230419 100.99 101.5 99.11 99.44 -1.82% 9844% 0% 1252803 1.2537 83.04 1 0% 0 0% 0 0% 0 0% 0%
20230418 102.05 102.71 99.53 101.28 -1.05% 9927.72% 0% 1094760 1.1056 68.7 1.01 0% 0 0% 0 0% 0 0% 0%
20230417 98.2 108 98.2 102.35 4.49% 9836.89% 0% 2890928 2.9834 169.29 1.03 0% 0 0% 0 0% 0 0% 0%
20230414 94.54 98.8 93.61 97.95 3.61% 9997.94% 0% 1325149 1.2818 82.87 0.97 0% 0 0% 0 0% 0 0% 0%
20230413 96.96 97.5 94.38 94.54 -2.5% 9851.58% 0% 832450 0.7944 53.79 0.95 0% 0 0% 0 0% 0 0% 0%
20230412 95.85 98.28 94.77 96.96 1.16% 9895.88% 0% 1001070 0.9682 64.86 0.97 0% 0 0% 0 0% 0 0% 0%
20230411 95.28 97.29 94.91 95.85 0.59% 9884.38% 0% 1138439 1.0894 73.8 0.96 0% 0 0% 0 0% 0 0% 0%
20230410 97.77 100.02 94.5 95.29 -3.65% 9723.71% 0% 1577537 1.5252 102.65 0.97 0% 0 0% 0 0% 0 0% 0%
20230407 97.6 99.4 96.5 98.9 1.08% 9991.84% 0% 1226302 1.2012 82.88 0.98 0% 0 0% 0 0% 0 0% 0%
20230406 94.04 102.01 93.89 97.84 2.56% 9883.67% 0% 2306055 2.2665 153.63 0.98 0% 0 0% 0 0% 0 0% 0%
20230404 95.23 99.58 95.14 95.4 -0.32% 9735.05% 0% 2296853 2.2283 162.21 0.97 0% 0 0% 0 0% 0 0% 0%
20230403 89.68 96.88 89.68 95.71 6.77% 9999.99% 0% 2747469 2.5772 207.07 0.94 0% 0 0% 0 0% 0 0% 0%
20230331 89.03 90.87 87.88 89.64 0.61% 9971.91% 0% 914139 0.8159 70.71 0.89 0% 0 0% 0 0% 0 0% 0%
20230330 89.05 90.9 88.62 89.1 -0.03% 9800% 0% 632395 0.566 47.87 0.9 0% 0 0% 0 0% 0 0% 0%
20230329 88.01 90.98 87.02 89.13 -0.01% 9914.61% 0% 1030985 0.9194 72.57 0.89 0% 0 0% 0 0% 0 0% 0%
20230328 90.48 91.98 88.54 89.14 -1.72% 9804.44% 0% 833630 0.7531 56.94 0.9 0% 0 0% 0 0% 0 0% 0%
20230327 92.47 92.48 89.73 90.7 -2.14% 9867.03% 0% 1260420 1.1423 81.79 0.91 0% 0 0% 0 0% 0 0% 0%
20230324 94.36 95.21 91.86 92.68 -0.02% 9865.59% 0% 1241462 1.1589 80.05 0.93 0% 0 0% 0 0% 0 0% 0%
20230323 93.83 94.99 91 92.7 -0.34% 9867.74% 0% 1602418 1.4824 98.08 0.93 0% 0 0% 0 0% 0 0% 0%
20230322 94 95.01 92.05 93.02 -1.31% 9902.15% 0% 1376398 1.2798 82.23 0.93 0% 0 0% 0 0% 0 0% 0%
20230321 94.94 95.5 92.94 94.25 0.8% 9926.6% 0% 961602 0.9046 54.37 0.94 0% 0 0% 0 0% 0 0% 0%
20230320 93.99 94.5 90.18 93.5 -1.16% 9953.76% 0% 1794901 1.6604 93.91 0.93 0% 0 0% 0 0% 0 0% 0%
20230317 96.77 97.6 94.5 94.6 -1.32% 9857.89% 0% 1149298 1.0973 61.56 0.95 0% 0 0% 0 0% 0 0% 0%
20230316 98.7 99.9 95.62 95.87 -3.48% 9783.51% 0% 1483530 1.4392 77.05 0.97 0% 0 0% 0 0% 0 0% 0%
20230315 99 100.8 97.78 99.33 0.18% 9933.33% 0% 1511727 1.5035 80.51 0.99 0% 0 0% 0 0% 0 0% 0%
20230314 98.05 101.27 96.05 99.15 0.77% 9915.15% 0% 1546458 1.5274 80.68 0.99 0% 0 0% 0 0% 0 0% 0%
20230313 100 101.24 97.01 98.39 -2.34% 9838.38% 0% 1742970 1.7169 82.4 0.99 0% 0 0% 0 0% 0 0% 0%
20230310 99.17 102.55 99.03 100.75 0.98% 9875.25% 0% 1882639 1.9027 89.26 1.01 0% 0 0% 0 0% 0 0% 0%
20230309 102 102.6 99.3 99.77 -2.37% 9877% 0% 1783501 1.7881 83.26 1 0% 0 0% 0 0% 0 0% 0%
20230308 98.96 106.29 98.79 102.19 2.91% 9725.96% 0% 2278010 2.3611 105.61 1.04 0% 0 0% 0 0% 0 0% 0%
20230307 103 103.8 98.8 99.3 -4.01% 9830% 0% 2006863 2.0149 84.66 1 0% 0 0% 0 0% 0 0% 0%
20230306 99.14 104.4 99.14 103.45 3% 9943.69% 0% 1774037 1.8252 80.56 1.03 0% 0 0% 0 0% 0 0% 0%
20230303 98.82 101.44 95.88 100.44 3.64% 9999.99% 0% 2019359 1.9967 89.76 0.99 0% 0 0% 0 0% 0 0% 0%
20230302 97 99.68 96.33 96.91 -0.41% 9788.78% 0% 1487030 1.4574 67.12 0.98 0% 0 0% 0 0% 0 0% 0%
20230301 97.9 98.21 95.02 97.31 -1.7% 9931.96% 0% 1831145 1.7715 83.39 0.97 0% 0 0% 0 0% 0 0% 0%
20230228 106.01 106.06 95.4 98.99 -6.72% 9898.99% 0% 3448114 3.4249 166.69 0.99 0% 0 0% 0 0% 0 0% 0%
20230227 104.23 111.85 103.51 106.12 1.81% 9725.93% 0% 2047759 2.2175 122.65 1.08 0% 0 0% 0 0% 0 0% 0%
20230224 107.88 110.75 103.62 104.23 -2.59% 9733.02% 0% 1980984 2.1089 123.86 1.06 0% 0 0% 0 0% 0 0% 0%
20230223 112.99 114.2 106.77 107 -6.3% 9627.27% 0% 2475086 2.7237 163.87 1.1 0% 0 0% 0 0% 0 0% 0%
20230222 102.01 114.74 101.45 114.2 12.17% 9999.99% 0% 3455523 3.8111 249.21 1.1 0% 0 0% 0 0% 0 0% 0%
20230221 102 103.94 99.86 101.81 -0.49% 9881.37% 0% 873336 0.8892 72.81 1.02 0% 0 0% 0 0% 0 0% 0%
20230220 102.26 102.71 98.88 102.31 -0.29% 9999.99% 0% 1435373 1.4429 114.36 1.01 0% 0 0% 0 0% 0 0% 0%
20230217 106.02 107.34 102.3 102.61 -3.35% 9862.14% 0% 1414023 1.4634 119.9 1.03 0% 0 0% 0 0% 0 0% 0%
20230216 107.68 111 105.79 106.17 -1.69% 9730.56% 0% 872819 0.9453 79.67 1.08 0% 0 0% 0 0% 0 0% 0%
20230215 106.25 109.12 104.4 107.99 -0.47% 9992.52% 0% 1004553 1.0699 82.87 1.07 0% 0 0% 0 0% 0 0% 0%
20230214 110.38 112.33 107.36 108.5 -1.14% 9854.13% 0% 894159 0.9772 74.63 1.09 0% 0 0% 0 0% 0 0% 0%
20230213 107.64 111.76 106.81 109.75 1.7% 9968.81% 0% 1000464 1.0929 81.68 1.09 0% 0 0% 0 0% 0 0% 0%
20230210 107.18 112.47 106.15 107.92 1.07% 9800.92% 0% 1542130 1.6797 126.2 1.09 0% 0 0% 0 0% 0 0% 0%
20230209 105 108.36 104.06 106.78 1.33% 9879.44% 0% 1272559 1.3558 109.6 1.07 0% 0 0% 0 0% 0 0% 0%
20230208 105.03 107.77 103.91 105.38 -0.97% 9936.19% 0% 689356 0.7257 57.72 1.05 0% 0 0% 0 0% 0 0% 0%
20230207 105.91 108 103.33 106.41 0.48% 9938.68% 0% 1186798 1.2562 100.6 1.06 0% 0 0% 0 0% 0 0% 0%
20230206 107.19 108.9 104.6 105.9 -2.4% 9890.57% 0% 994201 1.0531 86.99 1.06 0% 0 0% 0 0% 0 0% 0%
20230203 108.23 110.48 107.52 108.5 -0.02% 9854.13% 0% 1017528 1.1072 89.59 1.09 0% 0 0% 0 0% 0 0% 0%
20230202 109.8 114.3 107.2 108.52 -0.76% 9765.45% 0% 1844519 2.0243 163.94 1.1 0% 0 0% 0 0% 0 0% 0%
20230201 104.31 110 104.28 109.35 5.14% 9932.11% 0% 1160603 1.2624 111.32 1.09 0% 0 0% 0 0% 0 0% 0%
20230131 108.32 108.32 103.33 104 -4.76% 9804.76% 0% 1211020 1.2675 119.64 1.05 0% 0 0% 0 0% 0 0% 0%
20230130 111.68 112.76 107.5 109.2 -1.2% 9918.35% 0% 994372 1.0879 108.53 1.09 0% 0 0% 0 0% 0 0% 0%
20230120 112 115 109.62 110.53 -0.83% 9768.75% 0% 677902 0.7586 77.22 1.12 0% 0 0% 0 0% 0 0% 0%
20230119 104.05 112.4 103.87 111.45 7.54% 9999.99% 0% 1450584 1.5949 161.1 1.1 0% 0 0% 0 0% 0 0% 0%
20230118 107.6 107.6 103.41 103.64 -1.2% 9770.48% 0% 624193 0.6566 73.95 1.05 0% 0 0% 0 0% 0 0% 0%
20230117 107 109.46 104.5 104.9 -0.3% 9703.74% 0% 822370 0.8767 99.07 1.07 0% 0 0% 0 0% 0 0% 0%
20230116 100.09 107 100.09 105.22 3.56% 9999.99% 0% 1257146 1.3045 145.66 1.04 0% 0 0% 0 0% 0 0% 0%
20230113 108 108.18 100.7 101.6 -6.62% 9764.08% 0% 1069989 1.1044 133.89 1.03 0% 0 0% 0 0% 0 0% 0%
20230112 108.69 111.39 104.56 108.8 -1.48% 9999.99% 0% 960427 1.0316 134.22 1.07 0% 0 0% 0 0% 0 0% 0%
20230111 111.77 113.7 109.31 110.43 -1.23% 9848.65% 0% 452016 0.5011 66.27 1.11 0% 0 0% 0 0% 0 0% 0%
20230110 112.25 115.44 111 111.8 -1.71% 9793.81% 0% 623543 0.7022 88.07 1.13 0% 0 0% 0 0% 0 0% 0%
20230109 116.16 116.75 112 113.74 -2.27% 9877.19% 0% 759969 0.8639 102.5 1.14 0% 0 0% 0 0% 0 0% 0%
20230106 118.12 123.74 116.16 116.38 -2.31% 9679.83% 0% 726285 0.8678 101.77 1.19 0% 0 0% 0 0% 0 0% 0%
20230105 119.01 120.9 118.21 119.13 -0.96% 9827.5% 0% 398343 0.4761 57.47 1.2 0% 0 0% 0 0% 0 0% 0%
20230104 122.84 122.84 118.12 120.28 -1.34% 9923.33% 0% 512384 0.6142 70.06 1.2 0% 0 0% 0 0% 0 0% 0%
20230103 115.6 122.89 114.24 121.91 5.12% 9999.99% 0% 846037 1.0125 115.49 1.2 0% 0 0% 0 0% 0 0% 0%
20221230 117.66 118.96 115.31 115.97 -1.47% 9811.97% 0% 499380 0.583 68.45 1.17 0% 0 0% 0 0% 0 0% 0%
20221229 115 119.73 114.87 117.7 1.31% 9874.58% 0% 456054 0.5367 60.33 1.18 0% 0 0% 0 0% 0 0% 0%
20221228 117.89 119.88 115 116.18 -1.46% 9829.91% 0% 758276 0.8896 97.38 1.17 0% 0 0% 0 0% 0 0% 0%
20221227 115.01 118.49 113.49 117.9 1.95% 9999.99% 0% 796511 0.9247 99.43 1.16 0% 0 0% 0 0% 0 0% 0%
20221226 107.56 116.29 107.56 115.64 8.19% 9999.99% 0% 1025363 1.1624 126.63 1.13 0% 0 0% 0 0% 0 0% 0%
20221223 107.68 108.85 104.37 106.89 -2.29% 9983.96% 0% 943671 0.9987 106.77 1.06 0% 0 0% 0 0% 0 0% 0%
20221222 108.04 111.28 108.04 109.4 0.59% 9845.45% 0% 611361 0.6715 72.28 1.1 0% 0 0% 0 0% 0 0% 0%
20221221 109.6 112.8 106.44 108.76 -1.72% 9970.37% 0% 924683 0.9989 105.47 1.08 0% 0 0% 0 0% 0 0% 0%
20221220 110.38 113.23 109.25 110.66 -0.75% 9869.37% 0% 576259 0.6382 66.3 1.11 0% 0 0% 0 0% 0 0% 0%
20221219 110 113.38 109.82 111.5 0.78% 9855.36% 0% 456254 0.5106 49.99 1.12 0% 0 0% 0 0% 0 0% 0%
20221216 113.63 114.8 107.36 110.64 -2.63% 9999.99% 0% 1131465 1.2371 117.32 1.09 0% 0 0% 0 0% 0 0% 0%
20221215 109.5 114.44 109.2 113.63 2.57% 9955.75% 0% 702008 0.7932 79.1 1.13 0% 0 0% 0 0% 0 0% 0%
20221214 116.4 120 109.83 110.78 -3.36% 9703.54% 0% 949825 1.0779 95.79 1.13 0% 0 0% 0 0% 0 0% 0%
20221213 117.5 121.82 113.88 114.63 -3.91% 9697.44% 0% 694526 0.8124 76.84 1.17 0% 0 0% 0 0% 0 0% 0%
20221212 112.76 121.28 110.28 119.3 5.45% 9999.99% 0% 1136100 1.3323 120.51 1.17 0% 0 0% 0 0% 0 0% 0%
20221209 113.75 118 112.58 113.13 -0.08% 9737.39% 0% 809108 0.9309 84.98 1.15 0% 0 0% 0 0% 0 0% 0%
20221208 114.24 116.31 112.52 113.22 -1.12% 9831.58% 0% 743474 0.8483 73.09 1.14 0% 0 0% 0 0% 0 0% 0%
20221207 118.4 118.83 114.2 114.5 -2.69% 9770.69% 0% 982486 1.1411 96.13 1.16 0% 0 0% 0 0% 0 0% 0%
20221206 118.88 121.69 114.3 117.66 -1.87% 9999.99% 0% 1038945 1.2102 101.53 1.16 0% 0 0% 0 0% 0 0% 0%
20221205 124.5 124.5 117.7 119.9 -2.11% 9975.63% 0% 698127 0.8338 67.38 1.19 0% 0 0% 0 0% 0 0% 0%
20221202 121.81 125.08 120.41 122.49 0.4% 9858.54% 0% 596567 0.7333 56.98 1.23 0% 0 0% 0 0% 0 0% 0%
20221201 118.88 126.71 118.88 122 2.67% 9738.71% 0% 998943 1.242 94.85 1.24 0% 0 0% 0 0% 0 0% 0%
20221130 118.89 121.27 116.15 118.83 -0.71% 9970.34% 0% 995520 1.1744 87.98 1.18 0% 0 0% 0 0% 0 0% 0%
20221129 121.82 124 118.62 119.68 -1.82% 9790.91% 0% 1078989 1.3004 98.73 1.21 0% 0 0% 0 0% 0 0% 0%
20221128 123.18 125.66 119.3 121.9 -2.48% 9891.8% 0% 1006911 1.2266 89.87 1.22 0% 0 0% 0 0% 0 0% 0%
20221125 129.64 132.53 122.55 125 -4.49% 9820.63% 0% 1240281 1.5576 108.82 1.26 0% 0 0% 0 0% 0 0% 0%
20221124 135.2 137.17 130.85 130.87 -3.82% 9739.85% 0% 824932 1.0957 76.84 1.33 0% 0 0% 0 0% 0 0% 0%
20221123 137.15 142.7 134.51 136.07 -1.97% 9760.14% 0% 852039 1.1753 75.51 1.38 0% 0 0% 0 0% 0 0% 0%
20221122 131.2 139.39 127.55 138.8 4.94% 9999.99% 0% 1217141 1.6561 106.35 1.36 0% 0 0% 0 0% 0 0% 0%
20221121 126.29 135.88 126.15 132.26 3.83% 9919.7% 0% 1011711 1.3355 87.01 1.32 0% 0 0% 0 0% 0 0% 0%
20221118 127.08 131.46 125.66 127.38 -1.93% 9851.56% 0% 731919 0.9366 60.07 1.28 0% 0 0% 0 0% 0 0% 0%
20221117 126.98 130.98 121.25 129.89 2.2% 9999.99% 0% 1170016 1.4911 89.58 1.27 0% 0 0% 0 0% 0 0% 0%
20221116 128.55 128.95 124.22 127.1 -1.13% 9987.3% 0% 773873 0.9784 56.72 1.26 0% 0 0% 0 0% 0 0% 0%
20221115 125.19 130 123.3 128.55 1.63% 9942.97% 0% 1377101 1.7576 90.81 1.28 0% 0 0% 0 0% 0 0% 0%
20221114 120.05 126.49 117.01 126.49 3.69% 9999.99% 0% 1534116 1.8811 93.7 1.23 0% 0 0% 0 0% 0 0% 0%
20221111 124.46 127.59 120.38 121.99 -1.04% 9737.9% 0% 1215394 1.5038 69.01 1.24 0% 0 0% 0 0% 0 0% 0%
20221110 132 134.69 123.18 123.27 -6.48% 9606.3% 0% 1873452 2.3736 105.76 1.27 0% 0 0% 0 0% 0 0% 0%
20221109 133 133.43 127.83 131.81 1.39% 9961.83% 0% 895167 1.1763 54.05 1.31 0% 0 0% 0 0% 0 0% 0%
20221108 131.53 133.65 127.2 130 -1.89% 9900% 0% 1077090 1.3998 62.52 1.3 0% 0 0% 0 0% 0 0% 0%
20221107 136.4 138.9 131 132.5 -2.35% 9862.41% 0% 1111645 1.4756 62.5 1.33 0% 0 0% 0 0% 0 0% 0%
20221104 139.55 140.98 133.66 135.69 -2.37% 9877.21% 0% 1418252 1.9348 79.92 1.36 0% 0 0% 0 0% 0 0% 0%
20221103 131.99 142.99 129.06 138.99 6.05% 9999.99% 0% 1516795 2.0698 86.55 1.36 0% 0 0% 0 0% 0 0% 0%
20221102 140 141.49 129.07 131.06 -7.46% 9754.14% 0% 2279320 3.0343 131.28 1.33 0% 0 0% 0 0% 0 0% 0%
20221101 134 143.86 130.53 141.63 3.08% 9999.99% 0% 1790457 2.4591 117.97 1.37 0% 0 0% 0 0% 0 0% 0%
20221031 146 154.88 130.03 137.4 -7.35% 9375.86% 0% 2426601 3.5166 177.43 1.45 0% 0 0% 0 0% 0 0% 0%
20221028 143 152.96 140.07 148.3 4.11% 9920.27% 0% 1447711 2.1488 122.65 1.48 0% 0 0% 0 0% 0 0% 0%
20221027 138 146.99 137.67 142.44 2.11% 9860.84% 0% 1184603 1.6912 102.45 1.43 0% 0 0% 0 0% 0 0% 0%
20221026 136.5 141.23 132.16 139.5 4.45% 9999.99% 0% 1301112 1.7936 109.35 1.38 0% 0 0% 0 0% 0 0% 0%
20221025 135.15 144.85 128.07 133.56 -2.3% 9720.59% 0% 1914006 2.6121 166.92 1.36 0% 0 0% 0 0% 0 0% 0%
20221024 130 143.43 127.87 136.7 3.88% 9951.47% 0% 1575588 2.1426 155.02 1.36 0% 0 0% 0 0% 0 0% 0%
20221021 122.27 131.6 119.01 131.6 7.64% 9999.99% 0% 1329627 1.6636 132.86 1.25 0% 0 0% 0 0% 0 0% 0%
20221020 119 125.57 117 122.26 1.02% 9999.99% 0% 1045081 1.2666 108.24 1.21 0% 0 0% 0 0% 0 0% 0%
20221019 120.46 123.44 118.56 121.02 -0.56% 9901.65% 0% 661502 0.7978 70.26 1.21 0% 0 0% 0 0% 0 0% 0%
20221018 125.3 127.88 120.48 121.7 -4.92% 9714.52% 0% 1166026 1.4409 128.65 1.24 0% 0 0% 0 0% 0 0% 0%
20221017 119.35 128.12 117.88 128 7.25% 9999.99% 0% 1059316 1.304 112.99 1.23 0% 0 0% 0 0% 0 0% 0%
20220720 73.5 76.77 73.36 75.8 3.33% 9999.99% 0% 685948 0.5163 68.49 0.75 0% 0 0% 0 0% 0 0% 0%
20220719 72.58 75.59 71.66 73.36 0.07% 9949.32% 0% 622797 0.457 60.64 0.73 0% 0 0% 0 0% 0 0% 0%
20220718 75.16 75.54 72 73.31 -2.64% 9942.47% 0% 701323 0.5151 68.05 0.73 0% 0 0% 0 0% 0 0% 0%
20220715 75.08 78.33 75.08 75.3 -0.5% 9807.89% 0% 820236 0.6255 79.61 0.76 0% 0 0% 0 0% 0 0% 0%
20220714 70.63 76 70.22 75.68 6.14% 9999.99% 0% 1161607 0.8608 110.17 0.74 0% 0 0% 0 0% 0 0% 0%
20220713 72.66 73.04 68.7 71.3 -1.87% 9942.25% 0% 1047911 0.7394 92.31 0.71 0% 0 0% 0 0% 0 0% 0%
20220712 74 74.5 71.85 72.66 -2.59% 9853.42% 0% 927307 0.6769 86.17 0.73 0% 0 0% 0 0% 0 0% 0%
20220711 72 75 71.23 74.59 2.95% 9999.99% 0% 1371581 1.007 131.29 0.73 0% 0 0% 0 0% 0 0% 0%
20220708 65.02 75.59 65.02 72.45 8.82% 9962.5% 0% 1859232 1.3355 187.12 0.72 0% 0 0% 0 0% 0 0% 0%
20220707 65 67.3 64.06 66.58 2.15% 9987.88% 0% 696213 0.4593 69.11 0.66 0% 0 0% 0 0% 0 0% 0%
20220706 64.95 67.5 63.86 65.18 0.2% 9775.76% 0% 732541 0.48 66.97 0.66 0% 0 0% 0 0% 0 0% 0%
20220705 65.8 68 64 65.05 -0.88% 9756.06% 0% 734650 0.4837 70.34 0.66 0% 0 0% 0 0% 0 0% 0%
20220704 60.57 66.39 59.98 65.63 8.43% 9999.99% 0% 1200264 0.7615 114.23 0.63 0% 0 0% 0 0% 0 0% 0%
20220701 62.3 63.49 59.97 60.53 -2.39% 9822.95% 0% 912974 0.559 89.72 0.61 0% 0 0% 0 0% 0 0% 0%
20220630 64.2 64.95 59.31 62.01 -3.86% 9901.61% 0% 1649103 1.0228 171.43 0.62 0% 0 0% 0 0% 0 0% 0%
20220629 67 67.3 64.13 64.5 -4.22% 9823.08% 0% 854950 0.5579 102.23 0.65 0% 0 0% 0 0% 0 0% 0%
20220628 66.58 67.84 64.66 67.34 0.55% 9999.99% 0% 722818 0.4766 85.54 0.66 0% 0 0% 0 0% 0 0% 0%
20220627 66.8 67.81 65.61 66.97 0.04% 9895.52% 0% 630957 0.4197 76.8 0.67 0% 0 0% 0 0% 0 0% 0%
20220624 70.5 70.5 66.8 66.94 -4.34% 9601.45% 0% 1039598 0.7141 131.54 0.69 0% 0 0% 0 0% 0 0% 0%
20220623 64.38 69.98 63.48 69.98 10.9% 9999.99% 0% 1355955 0.9141 176.41 0.67 0% 0 0% 0 0% 0 0% 0%
20220622 63.68 64.43 62 63.1 0.83% 9915.87% 0% 342559 0.2163 47.29 0.63 0% 0 0% 0 0% 0 0% 0%
20220621 64.15 64.65 62 62.58 -2.45% 9833.33% 0% 417100 0.2621 50.25 0.63 0% 0 0% 0 0% 0 0% 0%
20220620 64.97 65.67 63.21 64.15 -1.28% 9923.44% 0% 533836 0.3426 56.41 0.64 0% 0 0% 0 0% 0 0% 0%
20220617 65 65.7 63.58 64.98 -0.75% 9896.92% 0% 465632 0.301 44.21 0.65 0% 0 0% 0 0% 0 0% 0%
20220616 62.88 65.93 62.88 65.47 2.22% 9972.31% 0% 809418 0.5248 73.62 0.65 0% 0 0% 0 0% 0 0% 0%
20220615 63.04 64.51 60.99 64.05 1.03% 9999.99% 0% 1056451 0.665 89.1 0.63 0% 0 0% 0 0% 0 0% 0%
20220614 63.2 63.7 61.1 63.4 -0.14% 9999.99% 0% 594812 0.3709 52.79 0.62 0% 0 0% 0 0% 0 0% 0%
20220613 63.1 65.02 62.07 63.49 -0.87% 9977.78% 0% 580253 0.3672 53.69 0.63 0% 0 0% 0 0% 0 0% 0%
20220610 63.39 64.31 62.32 64.05 1.65% 9999.99% 0% 624443 0.3955 59.38 0.63 0% 0 0% 0 0% 0 0% 0%
20220609 63.72 64.77 62.12 63.01 -2.1% 9901.59% 0% 500036 0.3148 49.23 0.63 0% 0 0% 0 0% 0 0% 0%
20220608 67.8 68 63.31 64.36 -4.65% 9801.54% 0% 1315571 0.8527 137.07 0.65 0% 0 0% 0 0% 0 0% 0%
20220607 66 68.8 65.41 67.5 3.05% 9974.63% 0% 1660505 1.1155 182.95 0.67 0% 0 0% 0 0% 0 0% 0%
20220606 62.81 66.29 62.5 65.5 5% 9999.99% 0% 1629543 1.0468 186.86 0.64 0% 0 0% 0 0% 0 0% 0%
20220602 60 62.87 59.6 62.38 3.97% 9961.29% 0% 979537 0.6054 119.83 0.62 0% 0 0% 0 0% 0 0% 0%
20220601 56.08 61.7 56.08 60 5.82% 9900% 0% 1451592 0.8742 184.9 0.6 0% 0 0% 0 0% 0 0% 0%
20220531 55.21 56.98 54.65 56.7 2.16% 9999.99% 0% 489693 0.2737 66.71 0.56 0% 0 0% 0 0% 0 0% 0%
20220530 55.5 55.78 54.12 55.5 0.18% 9990.91% 0% 397132 0.2185 52.78 0.55 0% 0 0% 0 0% 0 0% 0%
20220527 55.45 56.85 55.18 55.4 -0.09% 9792.86% 0% 491314 0.2758 66.68 0.56 0% 0 0% 0 0% 0 0% 0%
20220526 54.5 56.75 53.19 55.45 0.09% 9981.82% 0% 626624 0.3444 84.33 0.55 0% 0 0% 0 0% 0 0% 0%
20220525 55.01 56 54.15 55.4 0% 9972.73% 0% 404722 0.223 54.17 0.55 0% 0 0% 0 0% 0 0% 0%
20220524 59.8 59.8 55.01 55.4 -5.07% 9619.3% 0% 1331205 0.7559 177.62 0.57 0% 0 0% 0 0% 0 0% 0%
20220523 53.8 59.16 53.8 58.36 8.4% 9999.99% 0% 1137718 0.6439 167.51 0.57 0% 0 0% 0 0% 0 0% 0%
20220520 54.99 55.4 52.2 53.84 -1.63% 9999.99% 0% 1068920 0.5714 159.85 0.53 0% 0 0% 0 0% 0 0% 0%
20220519 54.04 56.08 53.44 55.01 0% 9901.82% 0% 609920 0.3369 101.78 0.55 0% 0 0% 0 0% 0 0% 0%
20220518 54.65 55.6 53.76 55.01 -0.49% 9901.82% 0% 468153 0.2564 75.97 0.55 0% 0 0% 0 0% 0 0% 0%
20220517 55.11 56.46 54.3 55.28 -0.68% 9950.91% 0% 577636 0.3189 87.38 0.55 0% 0 0% 0 0% 0 0% 0%
20220516 56.31 57.58 55 55.66 1.16% 9839.29% 0% 358474 0.2012 55.25 0.56 0% 0 0% 0 0% 0 0% 0%
20220513 54.51 56 54.05 55.02 0.86% 9903.64% 0% 408498 0.2239 61.76 0.55 0% 0 0% 0 0% 0 0% 0%
20220512 54.1 55.33 53.38 54.55 0.46% 9999.99% 0% 693700 0.3768 101.29 0.54 0% 0 0% 0 0% 0 0% 0%
20220511 54.5 56.5 54 54.3 0.17% 9772.73% 0% 625304 0.3467 96.58 0.55 0% 0 0% 0 0% 0 0% 0%
20220510 53.1 55.49 53.1 54.21 0.02% 9938.89% 0% 587480 0.3201 92.02 0.54 0% 0 0% 0 0% 0 0% 0%
20220509 51 54.64 50.1 54.2 4.9% 9999.99% 0% 760231 0.4034 118.6 0.53 0% 0 0% 0 0% 0 0% 0%
20220506 49.94 53.18 49 51.67 1.89% 9999.99% 0% 589648 0.3031 90.94 0.51 0% 0 0% 0 0% 0 0% 0%
20220505 49.8 52.86 49.8 50.71 1.62% 9843.14% 0% 768059 0.394 117.63 0.51 0% 0 0% 0 0% 0 0% 0%
20220429 48.5 50.33 46.01 49.9 -0.38% 9999.99% 0% 1052867 0.5088 157.93 0.48 0% 0 0% 0 0% 0 0% 0%
20220428 47.5 51.77 47.05 50.09 2.22% 9999.99% 0% 649695 0.3198 104.74 0.49 0% 0 0% 0 0% 0 0% 0%
20220427 45.5 49.79 45.1 49 4.77% 9999.99% 0% 420719 0.1997 64.28 0.47 0% 0 0% 0 0% 0 0% 0%
20220426 50.35 51.25 45.5 46.77 -7.07% 9444.9% 0% 636401 0.3101 92.51 0.49 0% 0 0% 0 0% 0 0% 0%
20220425 42.72 53 42.72 50.33 -5.75% 9768.63% 0% 478251 0.2451 71.98 0.51 0% 0 0% 0 0% 0 0% 0%
20220422 55.89 55.89 52.9 53.4 -4.46% 9788.89% 0% 447173 0.2415 66.71 0.54 0% 0 0% 0 0% 0 0% 0%
20220421 57.78 58.78 53.9 55.89 -3.27% 9880.36% 0% 484755 0.2738 68.84 0.56 0% 0 0% 0 0% 0 0% 0%
20220420 59.6 59.76 57.3 57.78 -2.43% 9862.07% 0% 577304 0.3365 74.92 0.58 0% 0 0% 0 0% 0 0% 0%
20220419 60.1 61.94 58.5 59.22 -3.42% 9937.29% 0% 556226 0.3298 71.86 0.59 0% 0 0% 0 0% 0 0% 0%
20220418 59.9 61.95 58.06 61.32 2.37% 9952.46% 0% 452065 0.2758 57.17 0.61 0% 0 0% 0 0% 0 0% 0%
20220415 57.85 60.15 56.08 59.9 2.96% 9999.99% 0% 633724 0.3708 72.78 0.59 0% 0 0% 0 0% 0 0% 0%
20220414 60.09 60.5 57.55 58.18 -3.24% 9761.02% 0% 629385 0.37 68.03 0.59 0% 0 0% 0 0% 0 0% 0%
20220413 57.99 61.16 56.39 60.13 3.76% 9999.99% 0% 764580 0.4526 76.73 0.59 0% 0 0% 0 0% 0 0% 0%
20220412 56.75 58.5 56.47 57.95 1.68% 9891.38% 0% 620048 0.3577 60.73 0.58 0% 0 0% 0 0% 0 0% 0%
20220411 56.3 57.7 55.72 56.99 -0.65% 9898.25% 0% 812742 0.462 72.66 0.57 0% 0 0% 0 0% 0 0% 0%
20220408 57.22 58.95 55.76 57.36 1.52% 9963.16% 0% 1036993 0.5935 87.84 0.57 0% 0 0% 0 0% 0 0% 0%
20220407 60.4 61.72 56.5 56.5 -7.71% 9476.27% 0% 1309178 0.7667 107.71 0.59 0% 0 0% 0 0% 0 0% 0%
20220401 66 68.66 64.88 67.26 1.1% 9938.81% 0% 625901 0.4198 56.63 0.67 0% 0 0% 0 0% 0 0% 0%
20220331 66.66 68.29 64.35 66.53 -0.37% 9829.85% 0% 825380 0.5495 66.06 0.67 0% 0 0% 0 0% 0 0% 0%
20220330 67.15 68.48 65.9 66.78 -0.54% 9867.16% 0% 819110 0.5449 59.5 0.67 0% 0 0% 0 0% 0 0% 0%
20220329 69 69.75 64.89 67.14 -3.23% 9920.9% 0% 1061877 0.7113 73.24 0.67 0% 0 0% 0 0% 0 0% 0%
20220328 65.65 70.2 65.65 69.38 3.83% 9955.07% 0% 1202915 0.8274 83.68 0.69 0% 0 0% 0 0% 0 0% 0%
20220325 69.39 69.99 66.68 66.82 -3.65% 9726.47% 0% 634684 0.4334 43.32 0.68 0% 0 0% 0 0% 0 0% 0%
20220324 67.6 70.5 66.5 69.35 2.24% 9950.72% 0% 1206741 0.8312 79.39 0.69 0% 0 0% 0 0% 0 0% 0%
20220323 65.26 69.68 65.26 67.83 3.53% 9875% 0% 1260081 0.8564 79.3 0.68 0% 0 0% 0 0% 0 0% 0%
20220322 67.52 69.99 65.52 65.52 -3.65% 9535.29% 0% 1424169 0.9634 83.5 0.68 0% 0 0% 0 0% 0 0% 0%
20220321 65.01 68.16 64.51 68 3.82% 9999.99% 0% 1608455 1.0695 93.02 0.66 0% 0 0% 0 0% 0 0% 0%
20220318 62.8 66.08 61.3 65.5 4.53% 9999.99% 0% 2051756 1.3205 114.82 0.64 0% 0 0% 0 0% 0 0% 0%
20220317 62.79 64.89 60.81 62.66 0.4% 9846.03% 0% 2193070 1.3813 125.05 0.63 0% 0 0% 0 0% 0 0% 0%
20220316 61 63.88 60.3 62.41 3.57% 9966.13% 0% 1746727 1.084 98.5 0.62 0% 0 0% 0 0% 0 0% 0%
20220315 63 64.6 60.13 60.26 -5.19% 9465.08% 0% 1386190 0.8725 75.1 0.63 0% 0 0% 0 0% 0 0% 0%
20220311 64.26 66.48 62.78 66 1.62% 9999.99% 0% 1467130 0.9452 76.27 0.64 0% 0 0% 0 0% 0 0% 0%
20220310 69.69 70.19 64.8 64.95 -4.77% 9594.03% 0% 1324052 0.8891 65.94 0.67 0% 0 0% 0 0% 0 0% 0%
20220309 68.18 69.75 64 68.2 -0.64% 9929.41% 0% 1698329 1.1464 77.2 0.68 0% 0 0% 0 0% 0 0% 0%
20220308 66.11 70.87 65.1 68.64 3.83% 9994.12% 0% 2297599 1.5735 97.15 0.68 0% 0 0% 0 0% 0 0% 0%
20220307 65.46 66.91 64.84 66.11 1.33% 9916.67% 0% 1384727 0.9105 58.58 0.66 0% 0 0% 0 0% 0 0% 0%
20220304 62.23 68.48 62.21 65.24 3.29% 9936.92% 0% 1605952 1.0507 66.88 0.65 0% 0 0% 0 0% 0 0% 0%
20220303 64.95 65.4 63.16 63.16 -3.13% 9768.75% 0% 1318292 0.8425 53.52 0.64 0% 0 0% 0 0% 0 0% 0%
20220302 66.45 66.87 63.2 65.2 -2.51% 9930.77% 0% 2064982 1.335 83.16 0.65 0% 0 0% 0 0% 0 0% 0%
20220301 63.51 67.31 63.12 66.88 4.99% 9999.99% 0% 2547013 1.6732 109.34 0.66 0% 0 0% 0 0% 0 0% 0%
20220228 64.2 67.84 63 63.7 -1.56% 9700% 0% 2495851 1.6126 111.69 0.65 0% 0 0% 0 0% 0 0% 0%
20220225 62.99 65.79 61.54 64.71 4.07% 9999.99% 0% 3112223 1.9958 149.57 0.64 0% 0 0% 0 0% 0 0% 0%
20220224 62.61 64.54 61.08 62.18 -0.54% 9769.84% 0% 3532994 2.2195 176.03 0.63 0% 0 0% 0 0% 0 0% 0%
20220223 55.69 64.88 55.69 62.52 12.3% 9999.99% 0% 4095700 2.4877 217.32 0.61 0% 0 0% 0 0% 0 0% 0%
20220222 56.06 56.7 55 55.67 -0.71% 9841.07% 0% 1649501 0.9199 92.32 0.56 0% 0 0% 0 0% 0 0% 0%
20220221 55.49 57.29 54.43 56.07 0.99% 9912.5% 0% 1946123 1.0833 107.56 0.56 0% 0 0% 0 0% 0 0% 0%
20220218 53.33 56.5 52.8 55.52 3.16% 9994.55% 0% 1996113 1.0962 109.61 0.55 0% 0 0% 0 0% 0 0% 0%
20220217 52.2 54.79 52.11 53.82 2.97% 9866.67% 0% 2145609 1.1525 115.83 0.54 0% 0 0% 0 0% 0 0% 0%
20220216 51.91 52.72 51.81 52.27 -0.02% 9951.92% 0% 1100515 0.5756 60.3 0.52 0% 0 0% 0 0% 0 0% 0%
20220215 51 52.68 50.55 52.28 3.48% 9953.85% 0% 1548267 0.8021 75.71 0.52 0% 0 0% 0 0% 0 0% 0%
20220214 50.8 51.43 50.22 50.52 -1.14% 9805.88% 0% 1003408 0.5092 44.09 0.51 0% 0 0% 0 0% 0 0% 0%
20220211 51.39 51.96 49.68 51.1 -1.08% 9919.61% 0% 2531617 1.2856 86.43 0.51 0% 0 0% 0 0% 0 0% 0%
20220210 53.21 53.7 51.5 51.66 -2.86% 9647.17% 0% 2067780 1.0879 61.69 0.53 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