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. 复旦微电688385
    4. 返回上一页 刷新
股票代码（例：sh688385）       400条   (进入复旦微电股票专站) 复旦微电股票成本分析
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 46.35 48.03 46.3 47.7 3.9% 9999.99% 0% 4429082 2.1037 129.57 0.47 0% 0 0% 0 0% 0 0% 0%
20230927 45.86 46.72 45.68 45.91 0.11% 9880.43% 0% 2582238 1.1908 78.88 0.46 0% 0 0% 0 0% 0 0% 0%
20230926 46.28 46.6 45.86 45.86 -0.91% 9869.57% 0% 1480993 0.684 45.79 0.46 0% 0 0% 0 0% 0 0% 0%
20230925 46.6 46.6 45.81 46.28 -0.58% 9960.87% 0% 2175473 1.0053 64.94 0.46 0% 0 0% 0 0% 0 0% 0%
20230922 45.36 46.99 45.08 46.55 2.6% 9999.99% 0% 2753753 1.2737 79.18 0.46 0% 0 0% 0 0% 0 0% 0%
20230921 45.53 45.79 45.03 45.37 -0.57% 9982.22% 0% 2278006 1.0337 61.22 0.45 0% 0 0% 0 0% 0 0% 0%
20230920 46.49 46.8 45.3 45.63 -1.87% 9819.57% 0% 3914495 1.7957 101.24 0.46 0% 0 0% 0 0% 0 0% 0%
20230919 48.6 48.6 46.5 46.5 -3.23% 9793.62% 0% 5667172 2.6739 147.98 0.47 0% 0 0% 0 0% 0 0% 0%
20230918 48.58 49.15 47.74 48.05 -1.09% 9910.42% 0% 2750610 1.3279 78.33 0.48 0% 0 0% 0 0% 0 0% 0%
20230915 49.85 50.18 48.43 48.58 -1.84% 9814.29% 0% 5056462 2.4918 141.88 0.49 0% 0 0% 0 0% 0 0% 0%
20230914 50.17 50.39 49.1 49.49 -1.49% 9999.99% 0% 1956842 0.9678 59.89 0.49 0% 0 0% 0 0% 0 0% 0%
20230913 50.8 51.2 49.65 50.24 -1.24% 9948% 0% 2029636 1.0211 56.59 0.5 0% 0 0% 0 0% 0 0% 0%
20230912 52.14 52.31 50.75 50.87 -2.7% 9874.51% 0% 2330270 1.1964 61.19 0.51 0% 0 0% 0 0% 0 0% 0%
20230911 52.02 52.65 51.51 52.28 -0.38% 9953.85% 0% 3014834 1.571 74.21 0.52 0% 0 0% 0 0% 0 0% 0%
20230908 50.38 52.8 50.03 52.48 3.47% 9992.31% 0% 3842182 1.9823 91.02 0.52 0% 0 0% 0 0% 0 0% 0%
20230907 52.94 53.2 50.71 50.72 -4.07% 9653.85% 0% 3285125 1.7017 79.93 0.52 0% 0 0% 0 0% 0 0% 0%
20230906 51.98 53.13 51.64 52.87 1.54% 9875.47% 0% 3762587 1.9803 91.77 0.53 0% 0 0% 0 0% 0 0% 0%
20230905 52.02 52.88 51.88 52.07 -0.44% 9913.46% 0% 2834549 1.4864 72.78 0.52 0% 0 0% 0 0% 0 0% 0%
20230904 52.5 53.13 51.61 52.3 -0.63% 9957.69% 0% 3676367 1.9206 92.7 0.52 0% 0 0% 0 0% 0 0% 0%
20230901 53 53 52.15 52.63 -0.42% 9830.19% 0% 2017608 1.0595 53.95 0.53 0% 0 0% 0 0% 0 0% 0%
20230831 54.2 54.2 52 52.85 -2.26% 9871.7% 0% 5291402 2.799 139.81 0.53 0% 0 0% 0 0% 0 0% 0%
20230830 55.33 56.14 54 54.07 -1.3% 9730.91% 0% 4517800 2.4836 127.87 0.55 0% 0 0% 0 0% 0 0% 0%
20230829 51.99 55.3 51.53 54.78 4.54% 9999.99% 0% 5181778 2.7873 159.19 0.54 0% 0 0% 0 0% 0 0% 0%
20230828 53.5 54.45 51.7 52.4 2.83% 9786.79% 0% 4115460 2.1809 137.24 0.53 0% 0 0% 0 0% 0 0% 0%
20230825 50.75 51.5 50.43 50.96 -0.22% 9892.16% 0% 3085671 1.5736 93.77 0.51 0% 0 0% 0 0% 0 0% 0%
20230824 50.5 51.38 49.21 51.07 4.16% 9913.73% 0% 4242172 2.157 130.24 0.51 0% 0 0% 0 0% 0 0% 0%
20230823 50.41 50.41 48.91 49.03 -2.51% 9706% 0% 1916933 0.9501 61.14 0.5 0% 0 0% 0 0% 0 0% 0%
20230822 50.51 51.14 48.65 50.29 -0.77% 9958% 0% 3689145 1.8444 120.39 0.5 0% 0 0% 0 0% 0 0% 0%
20230821 51.01 52.09 50.6 50.68 -1.59% 9837.25% 0% 1788145 0.9147 61.34 0.51 0% 0 0% 0 0% 0 0% 0%
20230818 52.1 52.89 51.5 51.5 0.37% 9803.85% 0% 2779510 1.4482 93.54 0.52 0% 0 0% 0 0% 0 0% 0%
20230817 49.7 51.5 48.8 51.31 3.01% 9999.99% 0% 4437966 2.2321 140.65 0.5 0% 0 0% 0 0% 0 0% 0%
20230816 50.89 50.89 49.7 49.81 -1.74% 9862% 0% 2207384 1.1045 69.94 0.5 0% 0 0% 0 0% 0 0% 0%
20230815 52.32 52.32 50.4 50.69 -2.41% 9839.22% 0% 2304100 1.1708 71.09 0.51 0% 0 0% 0 0% 0 0% 0%
20230814 52.5 52.8 50.47 51.94 -2.53% 9999.99% 0% 4314861 2.2167 119.54 0.51 0% 0 0% 0 0% 0 0% 0%
20230811 53.42 54.08 53.23 53.29 -0.6% 9768.52% 0% 2063871 1.1083 59.81 0.54 0% 0 0% 0 0% 0 0% 0%
20230810 52.57 54.06 52.25 53.61 1.92% 9999.99% 0% 2198103 1.1714 62.44 0.53 0% 0 0% 0 0% 0 0% 0%
20230809 52.44 53.14 52.01 52.6 0.52% 9824.53% 0% 1476731 0.7769 39.86 0.53 0% 0 0% 0 0% 0 0% 0%
20230808 52.71 53.19 52.08 52.33 -0.72% 9773.58% 0% 2817564 1.4872 73.99 0.53 0% 0 0% 0 0% 0 0% 0%
20230807 53.13 53.81 52.5 52.71 -1.38% 9845.28% 0% 2850722 1.507 75.08 0.53 0% 0 0% 0 0% 0 0% 0%
20230804 54.46 54.65 53.2 53.45 -0.98% 9798.15% 0% 3451001 1.8503 90.86 0.54 0% 0 0% 0 0% 0 0% 0%
20230803 55.11 55.79 53.58 53.98 -2.86% 9896.3% 0% 4033533 2.1945 108.3 0.54 0% 0 0% 0 0% 0 0% 0%
20230802 56.44 56.44 54.88 55.57 -1.54% 9999.99% 0% 3316400 1.8406 89.38 0.55 0% 0 0% 0 0% 0 0% 0%
20230801 55.65 58.35 55.5 56.44 1.64% 9801.75% 0% 5978041 3.422 156.51 0.57 0% 0 0% 0 0% 0 0% 0%
20230731 55.24 56.67 54.55 55.53 0.52% 9816.07% 0% 4336141 2.4178 114.22 0.56 0% 0 0% 0 0% 0 0% 0%
20230728 55.15 55.41 53.72 55.24 0.36% 9943.64% 0% 2691326 1.4752 68.2 0.55 0% 0 0% 0 0% 0 0% 0%
20230727 55.42 56.09 54.7 55.04 0% 9907.27% 0% 3369401 1.8642 78.7 0.55 0% 0 0% 0 0% 0 0% 0%
20230726 56.08 56.4 54.6 55.04 -2.06% 9907.27% 0% 2770237 1.5318 62.8 0.55 0% 0 0% 0 0% 0 0% 0%
20230725 56.2 56.5 55.13 56.2 1.54% 9935.71% 0% 2536440 1.4157 53.95 0.56 0% 0 0% 0 0% 0 0% 0%
20230724 55.35 56.15 54.87 55.35 -0.81% 9963.64% 0% 3301244 1.83 60.55 0.55 0% 0 0% 0 0% 0 0% 0%
20230721 56.45 56.9 55.4 55.8 -0.87% 9864.29% 0% 3174765 1.7818 55.46 0.56 0% 0 0% 0 0% 0 0% 0%
20230720 58.58 58.8 55.73 56.29 -3.66% 9775.44% 0% 4439459 2.5198 77.16 0.57 0% 0 0% 0 0% 0 0% 0%
20230719 57 58.57 56.6 58.43 2.13% 9974.14% 0% 5345316 3.092 94.04 0.58 0% 0 0% 0 0% 0 0% 0%
20230718 57.55 57.99 56.83 57.21 -0.5% 9936.84% 0% 4677426 2.6829 75.22 0.57 0% 0 0% 0 0% 0 0% 0%
20230717 58.74 58.84 57.07 57.5 -1.86% 9987.72% 0% 5023937 2.8862 75.66 0.57 0% 0 0% 0 0% 0 0% 0%
20230714 58.18 60.38 58.02 58.59 0.74% 9830.51% 0% 5936726 3.5074 84.45 0.59 0% 0 0% 0 0% 0 0% 0%
20230713 57.96 59.22 57.65 58.16 0.97% 9927.59% 0% 4291749 2.5081 61.76 0.58 0% 0 0% 0 0% 0 0% 0%
20230712 59.26 59.95 57.3 57.6 -2.75% 9831.03% 0% 5711904 3.3337 83.35 0.58 0% 0 0% 0 0% 0 0% 0%
20230711 57.69 60.35 57.35 59.23 3.28% 9938.98% 0% 9122072 5.4006 129.51 0.59 0% 0 0% 0 0% 0 0% 0%
20230710 56.49 58.25 56.44 57.35 2.26% 9961.4% 0% 6483673 3.7156 96.62 0.57 0% 0 0% 0 0% 0 0% 0%
20230707 55.87 56.77 55.25 56.08 -0.53% 9914.29% 0% 4136072 2.3177 62.47 0.56 0% 0 0% 0 0% 0 0% 0%
20230706 56.31 57.18 56 56.38 -0.39% 9791.23% 0% 4832906 2.7325 71.61 0.57 0% 0 0% 0 0% 0 0% 0%
20230705 55.92 58.77 55.58 56.6 1.65% 9658.62% 0% 10140706 5.8324 151.09 0.58 0% 0 0% 0 0% 0 0% 0%
20230704 54.05 56.85 54 55.81 2.22% 9866.07% 0% 9173146 5.1303 144.17 0.56 0% 0 0% 0 0% 0 0% 0%
20230703 50.19 55.2 50.19 54.6 8.98% 9999.99% 0% 11651365 6.2348 187.26 0.54 0% 0 0% 0 0% 0 0% 0%
20230630 48.8 51.04 48.55 50.1 2.43% 9920% 0% 5122383 2.5594 87.62 0.5 0% 0 0% 0 0% 0 0% 0%
20230629 48.75 50.37 48.55 48.91 0.72% 9682% 0% 4510025 2.233 74.24 0.5 0% 0 0% 0 0% 0 0% 0%
20230628 51.75 52.14 47.79 48.56 -5.67% 9810.2% 0% 9600167 4.7004 155.7 0.49 0% 0 0% 0 0% 0 0% 0%
20230627 53.01 53.72 51.43 51.48 -2.98% 9800% 0% 4664799 2.4425 88.86 0.52 0% 0 0% 0 0% 0 0% 0%
20230626 53.28 53.74 51.89 53.06 -1.47% 9911.32% 0% 4428851 2.337 84.42 0.53 0% 0 0% 0 0% 0 0% 0%
20230621 56.37 56.37 53.76 53.85 -4.59% 9690.91% 0% 5273585 2.891 104 0.55 0% 0 0% 0 0% 0 0% 0%
20230620 55.8 57.49 54.89 56.44 1.06% 9978.57% 0% 6529680 3.6783 139.45 0.56 0% 0 0% 0 0% 0 0% 0%
20230619 56.38 57 55.78 55.85 -1.15% 9873.21% 0% 3440087 1.9345 76.95 0.56 0% 0 0% 0 0% 0 0% 0%
20230616 55.75 57.39 55.6 56.5 1.07% 9812.28% 0% 4885409 2.762 110.46 0.57 0% 0 0% 0 0% 0 0% 0%
20230615 55.8 56.4 55.14 55.9 0.54% 9882.14% 0% 3728764 2.0831 87.19 0.56 0% 0 0% 0 0% 0 0% 0%
20230614 54.78 56.69 54.3 55.6 2.3% 9828.57% 0% 5935309 3.2941 138.64 0.56 0% 0 0% 0 0% 0 0% 0%
20230613 53.75 54.8 52.7 54.35 1.89% 9964.81% 0% 4135569 2.2287 100.67 0.54 0% 0 0% 0 0% 0 0% 0%
20230612 53.8 54.27 53.2 53.34 -1.17% 9777.78% 0% 3554442 1.9095 85.82 0.54 0% 0 0% 0 0% 0 0% 0%
20230609 52.88 53.97 52.38 53.97 2.08% 9999.99% 0% 4854388 2.5732 111.34 0.53 0% 0 0% 0 0% 0 0% 0%
20230608 54.09 54.5 52.86 52.87 -2.78% 9690.74% 0% 4145277 2.2186 93.94 0.54 0% 0 0% 0 0% 0 0% 0%
20230607 54.08 54.89 53.47 54.38 0.46% 9970.37% 0% 2655424 1.4379 60.18 0.54 0% 0 0% 0 0% 0 0% 0%
20230606 56.18 56.18 53.89 54.13 -3.7% 9741.82% 0% 4531098 2.4839 98.61 0.55 0% 0 0% 0 0% 0 0% 0%
20230605 57 57.94 56.1 56.21 -1.73% 9761.4% 0% 3271614 1.8588 74.38 0.57 0% 0 0% 0 0% 0 0% 0%
20230602 56.3 57.74 56.22 57.2 1.6% 9935.09% 0% 2948913 1.682 68.42 0.57 0% 0 0% 0 0% 0 0% 0%
20230601 57.08 57.08 55.85 56.3 -1.37% 9953.57% 0% 3635352 2.0499 83.73 0.56 0% 0 0% 0 0% 0 0% 0%
20230531 57.5 58 56.93 57.08 -0.99% 9914.04% 0% 3158887 1.8132 72.72 0.57 0% 0 0% 0 0% 0 0% 0%
20230530 56.39 57.91 55.8 57.65 1.53% 9999.99% 0% 4163769 2.3658 87.4 0.57 0% 0 0% 0 0% 0 0% 0%
20230529 57.09 58.13 56.71 56.78 -0.61% 9861.4% 0% 4978426 2.8542 106.65 0.57 0% 0 0% 0 0% 0 0% 0%
20230526 56 57.74 55.21 57.13 2.55% 9922.81% 0% 5490931 3.1065 120.47 0.57 0% 0 0% 0 0% 0 0% 0%
20230525 54.5 55.84 54.13 55.71 2.92% 9999.99% 0% 4940876 2.7331 111.61 0.55 0% 0 0% 0 0% 0 0% 0%
20230524 54.01 54.85 53 54.13 -0.68% 9924.07% 0% 5228112 2.8249 115.12 0.54 0% 0 0% 0 0% 0 0% 0%
20230523 54.5 55.93 54.3 54.5 -0.26% 9809.09% 0% 4182412 2.3103 92.88 0.55 0% 0 0% 0 0% 0 0% 0%
20230522 55.55 55.79 54.46 54.64 -1.09% 9834.55% 0% 2651230 1.4537 58.67 0.55 0% 0 0% 0 0% 0 0% 0%
20230519 54.11 55.55 54.1 55.24 1.77% 9943.64% 0% 4275790 2.3565 89.52 0.55 0% 0 0% 0 0% 0 0% 0%
20230518 56.08 56.08 53.96 54.28 -2.5% 9769.09% 0% 4657478 2.5423 92.44 0.55 0% 0 0% 0 0% 0 0% 0%
20230517 54.5 55.76 54.02 55.67 2.52% 9999.99% 0% 5241715 2.8954 102.29 0.55 0% 0 0% 0 0% 0 0% 0%
20230516 53.65 54.59 53.18 54.3 1.19% 9955.56% 0% 3920936 2.1189 73.81 0.54 0% 0 0% 0 0% 0 0% 0%
20230515 52.31 53.68 51.81 53.66 3.19% 9999.99% 0% 3594380 1.9022 61.71 0.53 0% 0 0% 0 0% 0 0% 0%
20230510 51.95 51.95 50.93 51.45 -0.29% 9988.24% 0% 3669937 1.8836 55.45 0.51 0% 0 0% 0 0% 0 0% 0%
20230509 52.5 52.66 51.37 51.6 -1.15% 9823.08% 0% 5357830 2.7869 71.36 0.52 0% 0 0% 0 0% 0 0% 0%
20230508 53.06 53.43 51.76 52.2 -1.6% 9938.46% 0% 6079213 3.1763 64.65 0.52 0% 0 0% 0 0% 0 0% 0%
20230505 53.58 54.24 52.75 53.05 -1.03% 9909.43% 0% 4264576 2.268 42.74 0.53 0% 0 0% 0 0% 0 0% 0%
20230504 54.77 55.5 53.44 53.6 -2.81% 9825.93% 0% 5787015 3.1392 55.63 0.54 0% 0 0% 0 0% 0 0% 0%
20230428 55 55.96 53.91 55.15 -0.93% 9927.27% 0% 6809254 3.7299 64.29 0.55 0% 0 0% 0 0% 0 0% 0%
20230427 54.36 55.97 54.11 55.67 2.43% 9999.99% 0% 6176796 3.4065 54.73 0.55 0% 0 0% 0 0% 0 0% 0%
20230426 54.23 54.77 53.03 54.35 0.17% 9964.81% 0% 6088850 3.2892 48.24 0.54 0% 0 0% 0 0% 0 0% 0%
20230425 55.92 56.44 53.56 54.26 -3.14% 9765.45% 0% 7695463 4.2125 57.19 0.55 0% 0 0% 0 0% 0 0% 0%
20230424 56.82 58.3 55.53 56.02 -1.72% 9728.07% 0% 9757529 5.5458 70.81 0.57 0% 0 0% 0 0% 0 0% 0%
20230421 59.15 59.79 56.95 57 -3.49% 9727.59% 0% 10750348 6.2614 71.5 0.58 0% 0 0% 0 0% 0 0% 0%
20230420 63.9 63.98 58.4 59.06 -7.65% 9743.33% 0% 21510036 12.8313 132.56 0.6 0% 0 0% 0 0% 0 0% 0%
20230419 65.05 65.5 63.88 63.95 -1.62% 9738.46% 0% 10923964 7.0607 70.26 0.65 0% 0 0% 0 0% 0 0% 0%
20230418 66.17 66.7 64.3 65 -2.49% 9900% 0% 8582815 5.5811 53.5 0.65 0% 0 0% 0 0% 0 0% 0%
20230417 67.28 67.66 66.11 66.66 -0.48% 9849.25% 0% 6870670 4.5828 42.74 0.67 0% 0 0% 0 0% 0 0% 0%
20230414 66.08 67.35 64.43 66.98 1.89% 9999.99% 0% 12000333 7.9334 71.57 0.66 0% 0 0% 0 0% 0 0% 0%
20230413 68.5 69.47 65.31 65.74 -5.18% 9711.94% 0% 14013038 9.3461 84.36 0.67 0% 0 0% 0 0% 0 0% 0%
20230412 69.11 70.64 68.5 69.33 -0.66% 9947.83% 0% 12599034 8.7489 80.73 0.69 0% 0 0% 0 0% 0 0% 0%
20230411 71.32 71.5 68.5 69.79 -1.34% 9870% 0% 12684186 8.8769 81.28 0.7 0% 0 0% 0 0% 0 0% 0%
20230410 75.6 75.89 70.22 70.74 -5.82% 9590.41% 0% 20493752 14.9115 133.25 0.73 0% 0 0% 0 0% 0 0% 0%
20230407 71 75.96 69.63 75.11 6.68% 9999.99% 0% 21198611 15.4287 143.43 0.73 0% 0 0% 0 0% 0 0% 0%
20230406 66.49 72.49 65.2 70.41 5.31% 9958.57% 0% 23561604 16.4776 154.19 0.7 0% 0 0% 0 0% 0 0% 0%
20230404 66.43 68.81 66 66.86 1.49% 9879.1% 0% 16148471 10.8903 108.5 0.67 0% 0 0% 0 0% 0 0% 0%
20230403 66.12 67.28 64.87 65.88 0.64% 9881.82% 0% 12745930 8.4308 91.17 0.66 0% 0 0% 0 0% 0 0% 0%
20230331 66.62 69.44 65.04 65.46 -1.92% 9670.15% 0% 12599111 8.379 93.81 0.67 0% 0 0% 0 0% 0 0% 0%
20230330 65.25 68.49 64.88 66.74 2.41% 9861.19% 0% 11810761 7.9088 92.92 0.67 0% 0 0% 0 0% 0 0% 0%
20230329 64.6 66.85 63.2 65.17 0.84% 9926.15% 0% 10606267 6.9179 85.52 0.65 0% 0 0% 0 0% 0 0% 0%
20230328 66.34 67.34 63.8 64.63 -3.91% 9843.08% 0% 14784600 9.6192 121.14 0.65 0% 0 0% 0 0% 0 0% 0%
20230327 70.7 72.63 66.67 67.26 -5.27% 9647.83% 0% 16754877 11.5782 153.15 0.69 0% 0 0% 0 0% 0 0% 0%
20230324 72.58 73.41 70.55 71 -2.71% 9761.11% 0% 14749701 10.6175 149.09 0.72 0% 0 0% 0 0% 0 0% 0%
20230323 64.48 73.66 63.51 72.98 12.97% 9999.99% 0% 21684019 14.7899 217.99 0.68 0% 0 0% 0 0% 0 0% 0%
20230322 68.92 68.97 64.33 64.6 -6.93% 9687.88% 0% 15312810 10.051 167.88 0.66 0% 0 0% 0 0% 0 0% 0%
20230321 68.4 70.11 67.9 69.41 0.74% 9959.42% 0% 4426077 3.0454 55.21 0.69 0% 0 0% 0 0% 0 0% 0%
20230320 71.45 71.78 68.7 68.9 -3.38% 9742.86% 0% 7552937 5.2861 91.3 0.7 0% 0 0% 0 0% 0 0% 0%
20230317 71.27 72.61 69.88 71.31 0.93% 9804.17% 0% 5734687 4.101 65.92 0.72 0% 0 0% 0 0% 0 0% 0%
20230316 70 72.09 69.97 70.65 -0.17% 9850.7% 0% 5135923 3.6547 57.99 0.71 0% 0 0% 0 0% 0 0% 0%
20230315 72.56 74.27 70.67 70.77 -2.74% 9729.17% 0% 7428505 5.3714 85.73 0.72 0% 0 0% 0 0% 0 0% 0%
20230314 72 73.32 70.6 72.76 1.52% 9999.99% 0% 8016406 5.7835 94.41 0.72 0% 0 0% 0 0% 0 0% 0%
20230313 71.5 73.16 70.68 71.67 1.78% 9854.17% 0% 9917308 7.1249 115 0.72 0% 0 0% 0 0% 0 0% 0%
20230310 73 73.5 70.42 70.42 -4.52% 9680.56% 0% 11272968 8.1096 123.23 0.72 0% 0 0% 0 0% 0 0% 0%
20230309 74.48 74.58 73 73.75 -0.55% 9866.22% 0% 7448954 5.5037 86.53 0.74 0% 0 0% 0 0% 0 0% 0%
20230308 74.18 75.45 73.5 74.16 -0.95% 9921.62% 0% 7179733 5.335 86.19 0.74 0% 0 0% 0 0% 0 0% 0%
20230307 76.24 76.82 74.53 74.87 -2.75% 9751.32% 0% 7555583 5.7093 87.24 0.76 0% 0 0% 0 0% 0 0% 0%
20230306 72.36 78.2 72.3 76.99 5.97% 9999.99% 0% 12536576 9.5716 150.77 0.76 0% 0 0% 0 0% 0 0% 0%
20230303 71.57 73 71.38 72.65 2.86% 9990.28% 0% 6926917 5.0105 85.84 0.72 0% 0 0% 0 0% 0 0% 0%
20230302 72.17 72.62 70.55 70.63 -2.13% 9847.89% 0% 4747158 3.3765 57.21 0.71 0% 0 0% 0 0% 0 0% 0%
20230301 72.44 72.44 71.33 72.17 0.28% 9923.61% 0% 5582268 4.0129 65.37 0.72 0% 0 0% 0 0% 0 0% 0%
20230228 72.53 73 70.56 71.97 -0.84% 9999.99% 0% 9173535 6.5574 105.09 0.71 0% 0 0% 0 0% 0 0% 0%
20230227 70.84 74.77 70 72.58 3.3% 9842.47% 0% 15225808 11.0957 179.98 0.73 0% 0 0% 0 0% 0 0% 0%
20230224 69.48 71.29 68.83 70.26 1.81% 9937.14% 0% 8696768 6.1088 107.21 0.7 0% 0 0% 0 0% 0 0% 0%
20230223 68.3 69.34 67.33 69.01 -0.13% 9999.99% 0% 5800043 3.9719 68.09 0.68 0% 0 0% 0 0% 0 0% 0%
20230222 64.88 69.99 64.5 69.1 5% 9999.99% 0% 13083669 8.9106 147.73 0.68 0% 0 0% 0 0% 0 0% 0%
20230221 66 66.78 64.5 65.81 2.24% 9999.99% 0% 5920054 3.8689 71.42 0.65 0% 0 0% 0 0% 0 0% 0%
20230220 65.2 65.29 63.84 64.37 -0.82% 9803.08% 0% 7161159 4.6198 87.29 0.65 0% 0 0% 0 0% 0 0% 0%
20230217 67.25 67.35 64.44 64.9 -3.99% 9884.62% 0% 8690057 5.6844 111.9 0.65 0% 0 0% 0 0% 0 0% 0%
20230216 69.6 71.29 67.13 67.6 -3.22% 9697.1% 0% 8203440 5.6863 116.28 0.69 0% 0 0% 0 0% 0 0% 0%
20230215 69.03 70.69 67.99 69.85 0.78% 9999.99% 0% 7251465 5.0293 105.58 0.69 0% 0 0% 0 0% 0 0% 0%
20230214 71.17 72.16 68.9 69.31 -3.27% 9801.43% 0% 8164188 5.7262 122.84 0.7 0% 0 0% 0 0% 0 0% 0%
20230213 70.96 74.13 70.87 71.65 0.21% 9851.39% 0% 8900414 6.4034 143.87 0.72 0% 0 0% 0 0% 0 0% 0%
20230210 72.58 75.25 70.5 71.5 -1.83% 9694.52% 0% 10250492 7.4544 174.08 0.73 0% 0 0% 0 0% 0 0% 0%
20230209 67.26 72.86 67.01 72.83 6.65% 9999.99% 0% 8372375 5.9072 150.47 0.71 0% 0 0% 0 0% 0 0% 0%
20230208 68.54 70.28 67.92 68.29 0.43% 9797.1% 0% 4045476 2.7906 76.42 0.69 0% 0 0% 0 0% 0 0% 0%
20230207 68.99 69.44 67.21 68 -1.35% 9900% 0% 3766711 2.5627 69.51 0.68 0% 0 0% 0 0% 0 0% 0%
20230206 70 70.6 68.3 68.93 -1.73% 9889.86% 0% 3559166 2.4687 60.5 0.69 0% 0 0% 0 0% 0 0% 0%
20230203 70.35 70.56 68.46 70.14 -0.55% 9999.99% 0% 5412154 3.76 86.27 0.69 0% 0 0% 0 0% 0 0% 0%
20230202 70 71.55 69.81 70.53 1.21% 9833.8% 0% 6188913 4.3793 98.65 0.71 0% 0 0% 0 0% 0 0% 0%
20230201 68.01 70.28 68.01 69.69 2.85% 9999.99% 0% 5652023 3.9281 86.82 0.69 0% 0 0% 0 0% 0 0% 0%
20230131 69.42 69.99 67.48 67.76 -2.64% 9864.71% 0% 5208134 3.5647 69.21 0.68 0% 0 0% 0 0% 0 0% 0%
20230130 69.65 70.1 68 69.6 0.87% 9986.96% 0% 6740580 4.6574 91.22 0.69 0% 0 0% 0 0% 0 0% 0%
20230120 68 70.99 67.19 69 0.38% 9900% 0% 5691993 3.9527 80.19 0.69 0% 0 0% 0 0% 0 0% 0%
20230119 66.65 68.8 66.11 68.74 2.46% 9999.99% 0% 4788376 3.2537 68.04 0.68 0% 0 0% 0 0% 0 0% 0%
20230118 66.08 67.91 65.37 67.09 0.87% 9913.43% 0% 4697403 3.136 65.42 0.67 0% 0 0% 0 0% 0 0% 0%
20230117 63.65 67.03 62.91 66.51 5.02% 9977.27% 0% 9820634 6.471 134.61 0.66 0% 0 0% 0 0% 0 0% 0%
20230116 63.6 64.85 63.19 63.33 -0.94% 9795.31% 0% 8139407 5.2001 107.63 0.64 0% 0 0% 0 0% 0 0% 0%
20230113 65.13 65.2 63.01 63.93 -1.6% 9889.06% 0% 7195580 4.5958 100.11 0.64 0% 0 0% 0 0% 0 0% 0%
20230112 65.95 66.02 63.09 64.97 -0.88% 9895.38% 0% 8190925 5.3219 117.74 0.65 0% 0 0% 0 0% 0 0% 0%
20230111 73.22 73.44 65 65.55 -10% 9539.71% 0% 15179662 10.2479 228.31 0.68 0% 0 0% 0 0% 0 0% 0%
20230110 73 74.3 72.13 72.83 -0.84% 9876.71% 0% 4436289 3.2432 79.08 0.73 0% 0 0% 0 0% 0 0% 0%
20230109 73.62 75.8 72.91 73.45 -1.04% 9825.68% 0% 3945562 2.9274 71.86 0.74 0% 0 0% 0 0% 0 0% 0%
20230106 73.76 75.47 73.35 74.22 0% 9929.73% 0% 3980791 2.9599 72.64 0.74 0% 0 0% 0 0% 0 0% 0%
20230105 75.01 75.22 72.8 74.22 -0.42% 9929.73% 0% 3952513 2.9279 74.1 0.74 0% 0 0% 0 0% 0 0% 0%
20230104 75.57 75.96 73.75 74.53 -1.14% 9971.62% 0% 4391419 3.271 83.02 0.74 0% 0 0% 0 0% 0 0% 0%
20230103 69.96 76.18 69.39 75.39 7.99% 9999.99% 0% 9127728 6.7599 172.36 0.74 0% 0 0% 0 0% 0 0% 0%
20221230 71.01 71.69 69.55 69.81 -1.7% 9872.86% 0% 4074134 2.8606 79.99 0.7 0% 0 0% 0 0% 0 0% 0%
20221229 70.68 72.36 69.69 71.02 0.06% 9902.82% 0% 5470091 3.8952 106.43 0.71 0% 0 0% 0 0% 0 0% 0%
20221228 69.95 73.09 69.95 70.98 0.33% 9897.18% 0% 7076176 5.0535 143.72 0.71 0% 0 0% 0 0% 0 0% 0%
20221227 66.87 71.77 64.8 70.75 5.9% 9999.99% 0% 9388785 6.4752 184.49 0.69 0% 0 0% 0 0% 0 0% 0%
20221226 65.33 68 64.71 66.81 2.28% 9871.64% 0% 4469897 2.9855 92.6 0.67 0% 0 0% 0 0% 0 0% 0%
20221223 66 67.74 64.82 65.32 -3.64% 9796.97% 0% 4557058 2.9934 76.13 0.66 0% 0 0% 0 0% 0 0% 0%
20221222 69 69.43 67.69 67.79 -2.01% 9869.12% 0% 2522838 1.7274 42.26 0.68 0% 0 0% 0 0% 0 0% 0%
20221221 70.3 70.65 68.29 69.18 -2.82% 9926.09% 0% 4032494 2.7879 65.43 0.69 0% 0 0% 0 0% 0 0% 0%
20221220 70.18 72.14 70.15 71.19 1.28% 9926.76% 0% 4354412 3.1042 70.27 0.71 0% 0 0% 0 0% 0 0% 0%
20221219 71.57 73.34 70.04 70.29 -2.24% 9800% 0% 4908857 3.4976 74.2 0.71 0% 0 0% 0 0% 0 0% 0%
20221216 73.98 74.58 71.3 71.9 -3.62% 9886.11% 0% 4826170 3.4922 70.67 0.72 0% 0 0% 0 0% 0 0% 0%
20221215 74.64 76.2 74.21 74.6 -0.94% 9846.67% 0% 3238579 2.43 45.88 0.75 0% 0 0% 0 0% 0 0% 0%
20221214 78 79.18 74.5 75.31 -1.16% 9680.52% 0% 6416820 4.9294 85.63 0.77 0% 0 0% 0 0% 0 0% 0%
20221213 75.12 77.39 75.01 76.19 -0.01% 9925% 0% 4633083 3.5283 60.11 0.76 0% 0 0% 0 0% 0 0% 0%
20221209 73.7 77 72.86 77 4.48% 9999.99% 0% 13280342 9.9833 168.33 0.75 0% 0 0% 0 0% 0 0% 0%
20221208 75.28 75.39 72.99 73.7 -2.22% 9859.46% 0% 6095969 4.4944 81.77 0.74 0% 0 0% 0 0% 0 0% 0%
20221207 76.28 76.78 74.6 75.37 -1.96% 9817.11% 0% 4557404 3.4468 61.18 0.76 0% 0 0% 0 0% 0 0% 0%
20221206 73.78 77 73.55 76.88 3.61% 9999.99% 0% 5756251 4.353 72.15 0.76 0% 0 0% 0 0% 0 0% 0%
20221205 79.11 79.52 73.5 74.2 -6.43% 9663.16% 0% 7951426 6.013 101.78 0.76 0% 0 0% 0 0% 0 0% 0%
20221202 76.91 80.22 76.6 79.3 2.72% 9937.97% 0% 7300047 5.7705 101.77 0.79 0% 0 0% 0 0% 0 0% 0%
20221201 75 78.21 74.14 77.2 1.35% 9999.99% 0% 9281927 7.0794 129.37 0.76 0% 0 0% 0 0% 0 0% 0%
20221130 74.22 76.17 72.28 76.17 2.42% 9999.99% 0% 9713640 7.2478 135.33 0.75 0% 0 0% 0 0% 0 0% 0%
20221129 76.95 76.97 74.06 74.37 -3.96% 9816% 0% 7799969 5.852 110.46 0.75 0% 0 0% 0 0% 0 0% 0%
20221128 76.15 80.35 76.04 77.44 -1.22% 9828.21% 0% 5491881 4.2746 78.33 0.78 0% 0 0% 0 0% 0 0% 0%
20221125 81.94 83 78.15 78.4 -5.02% 9700% 0% 7123809 5.6701 105.79 0.8 0% 0 0% 0 0% 0 0% 0%
20221124 83.5 86.84 82.13 82.54 -0.91% 9726.19% 0% 7004854 5.8782 113.18 0.84 0% 0 0% 0 0% 0 0% 0%
20221123 79.5 84.61 77.31 83.3 5.48% 9999.99% 0% 9108697 7.423 149.47 0.81 0% 0 0% 0 0% 0 0% 0%
20221122 80.3 80.3 77 78.97 -0.8% 9999.99% 0% 4031074 3.1632 67.75 0.78 0% 0 0% 0 0% 0 0% 0%
20221121 79.49 80.8 78.98 79.61 -0.3% 9851.25% 0% 4544233 3.6252 74.15 0.8 0% 0 0% 0 0% 0 0% 0%
20221118 82.46 84.45 79.8 79.85 -2.87% 9758.02% 0% 4653736 3.7846 67.21 0.81 0% 0 0% 0 0% 0 0% 0%
20221117 81.55 82.68 77.43 82.21 1.63% 9999.99% 0% 7361079 5.9453 100.21 0.81 0% 0 0% 0 0% 0 0% 0%
20221116 82.48 82.9 79.28 80.89 -1.57% 9886.42% 0% 8226581 6.6548 111.78 0.81 0% 0 0% 0 0% 0 0% 0%
20221115 84.31 87.48 82.1 82.18 -2.83% 9683.33% 0% 8788169 7.4165 123.27 0.84 0% 0 0% 0 0% 0 0% 0%
20221114 84.23 84.74 81.35 84.57 0.34% 9999.99% 0% 3890162 3.2442 52.07 0.83 0% 0 0% 0 0% 0 0% 0%
20221111 86.79 87.17 83.67 84.28 -0.33% 9815.29% 0% 4594139 3.9217 61.95 0.85 0% 0 0% 0 0% 0 0% 0%
20221110 85.5 86.38 83.56 84.56 -1.9% 9848.24% 0% 4248766 3.5999 57.41 0.85 0% 0 0% 0 0% 0 0% 0%
20221109 85.75 88.68 85.5 86.2 1.59% 9808.05% 0% 5145808 4.4938 70.34 0.87 0% 0 0% 0 0% 0 0% 0%
20221108 82.88 85.19 82.59 84.85 3.41% 9999.99% 0% 6299454 5.3079 83.55 0.84 0% 0 0% 0 0% 0 0% 0%
20221107 89.55 90.81 81.16 82.05 -8.58% 9667.86% 0% 12966669 10.9387 176.39 0.84 0% 0 0% 0 0% 0 0% 0%
20221104 89.31 91.36 87.01 89.75 1.44% 9872.22% 0% 7532894 6.7489 119.84 0.9 0% 0 0% 0 0% 0 0% 0%
20221103 86.88 90.3 86.56 88.48 0.77% 9841.57% 0% 6913471 6.1222 114.63 0.89 0% 0 0% 0 0% 0 0% 0%
20221102 89 90.33 86.1 87.8 -2.34% 9991.95% 0% 8299924 7.2568 143.92 0.87 0% 0 0% 0 0% 0 0% 0%
20221101 93.83 94.5 85.83 89.9 -4.19% 9999.99% 0% 10652027 9.5032 209.71 0.89 0% 0 0% 0 0% 0 0% 0%
20221031 95.51 97.6 93 93.83 -0.98% 9776.84% 0% 4451205 4.2275 103.94 0.95 0% 0 0% 0 0% 0 0% 0%
20221028 95.3 99.85 94.4 94.76 -1.16% 9669.07% 0% 3471166 3.3543 83.29 0.97 0% 0 0% 0 0% 0 0% 0%
20221027 97.59 97.59 92 95.87 -1.8% 9991.58% 0% 4912333 4.6747 116.53 0.95 0% 0 0% 0 0% 0 0% 0%
20221026 95.37 99.54 92.03 97.63 2.66% 9999.99% 0% 4166153 4.0131 101.26 0.96 0% 0 0% 0 0% 0 0% 0%
20221025 95.49 100 93.69 95.1 -2.96% 9806.25% 0% 3904698 3.7469 94.5 0.96 0% 0 0% 0 0% 0 0% 0%
20221024 90 98.99 88.63 98 11.3% 9999.99% 0% 5654515 5.3362 136.45 0.94 0% 0 0% 0 0% 0 0% 0%
20221021 84.99 88.88 83.41 88.05 3.41% 9999.99% 0% 4438384 3.8614 98.22 0.87 0% 0 0% 0 0% 0 0% 0%
20221020 84.22 88 81.69 85.15 1.67% 9917.65% 0% 3634044 3.1004 81.45 0.85 0% 0 0% 0 0% 0 0% 0%
20221019 84.45 85.52 82.5 83.75 -0.59% 9870.24% 0% 2623097 2.2059 59.05 0.84 0% 0 0% 0 0% 0 0% 0%
20221018 79.28 86.39 79.28 84.25 6.63% 9999.99% 0% 5946331 4.9547 130.04 0.83 0% 0 0% 0 0% 0 0% 0%
20221017 80.2 84.78 77.82 79.01 -2.82% 9776.25% 0% 4872099 3.9038 105.41 0.8 0% 0 0% 0 0% 0 0% 0%
20220720 61.93 62.6 59.74 59.85 -2.21% 9711.48% 0% 2389140 1.4562 49.61 0.61 0% 0 0% 0 0% 0 0% 0%
20220719 59.5 62.77 59.5 61.2 1.73% 9932.79% 0% 3894946 2.3894 74.88 0.61 0% 0 0% 0 0% 0 0% 0%
20220718 62.97 63.37 57.01 60.16 -4.93% 9999.99% 0% 7648324 4.528 142.78 0.59 0% 0 0% 0 0% 0 0% 0%
20220715 64.04 64.88 62.23 63.28 -1.77% 9944.44% 0% 3929646 2.4814 83.29 0.63 0% 0 0% 0 0% 0 0% 0%
20220714 62.9 66.9 62.02 64.42 2.78% 9810.77% 0% 3258523 2.1119 68.94 0.65 0% 0 0% 0 0% 0 0% 0%
20220713 63.63 65.37 61.68 62.68 -2.09% 9849.21% 0% 3413135 2.1436 67.83 0.63 0% 0 0% 0 0% 0 0% 0%
20220712 64.29 68 63.49 64.02 -0.99% 9600% 0% 7604999 5.0108 144.44 0.66 0% 0 0% 0 0% 0 0% 0%
20220711 61.38 65.55 60.55 64.66 3.99% 9999.99% 0% 5512626 3.4808 105.35 0.63 0% 0 0% 0 0% 0 0% 0%
20220708 63.29 63.85 61.38 62.18 -1.29% 9929.03% 0% 3580462 2.2269 65.09 0.62 0% 0 0% 0 0% 0 0% 0%
20220707 65.81 66 62.68 62.99 -4.05% 9742.19% 0% 4156249 2.6427 71.54 0.64 0% 0 0% 0 0% 0 0% 0%
20220706 62.15 67.4 60.28 65.65 5.89% 9999.99% 0% 6043490 3.9433 97.82 0.65 0% 0 0% 0 0% 0 0% 0%
20220705 63.92 64.32 61.1 62 -3.08% 9900% 0% 3473727 2.1623 51.05 0.62 0% 0 0% 0 0% 0 0% 0%
20220704 62.51 64.16 60.58 63.97 1.07% 9999.99% 0% 4083775 2.5623 58.01 0.63 0% 0 0% 0 0% 0 0% 0%
20220701 64.66 65.42 61.91 63.29 -2.91% 9946.03% 0% 5363420 3.3696 76.84 0.63 0% 0 0% 0 0% 0 0% 0%
20220630 63.59 66.8 63.59 65.19 0.7% 9929.23% 0% 4759726 3.099 72.74 0.65 0% 0 0% 0 0% 0 0% 0%
20220629 64.79 68.62 64 64.74 -0.93% 9562.69% 0% 7946703 5.2885 126.8 0.67 0% 0 0% 0 0% 0 0% 0%
20220628 63.5 66.38 62.9 65.35 3.75% 9953.85% 0% 5220582 3.3923 87.54 0.65 0% 0 0% 0 0% 0 0% 0%
20220627 62.07 64.4 60.09 62.99 1.24% 9999.99% 0% 7416502 4.6211 119.21 0.62 0% 0 0% 0 0% 0 0% 0%
20220624 62.1 63.6 61 62.22 1.34% 9935.48% 0% 7986566 4.9535 135.12 0.62 0% 0 0% 0 0% 0 0% 0%
20220623 57.3 62.39 57.3 61.4 7.81% 9965.57% 0% 9942144 6.0509 171.58 0.61 0% 0 0% 0 0% 0 0% 0%
20220622 53.93 58.17 53.28 56.95 5.6% 9891.23% 0% 10684735 6.0444 188.88 0.57 0% 0 0% 0 0% 0 0% 0%
20220621 51.41 54.54 50.8 53.93 4.78% 9999.99% 0% 7387090 3.9318 137.45 0.53 0% 0 0% 0 0% 0 0% 0%
20220620 52.22 52.52 50.21 51.47 -0.06% 9992.16% 0% 4305049 2.2131 79.63 0.51 0% 0 0% 0 0% 0 0% 0%
20220617 51.09 53.02 50.6 51.5 0.1% 9803.85% 0% 3866361 2.0061 64.41 0.52 0% 0 0% 0 0% 0 0% 0%
20220616 50.97 53.1 50.41 51.45 1.46% 9794.23% 0% 3763313 1.952 60.83 0.52 0% 0 0% 0 0% 0 0% 0%
20220615 51 52.73 50.71 50.71 -0.96% 9651.92% 0% 4294514 2.2136 69.06 0.52 0% 0 0% 0 0% 0 0% 0%
20220614 53.2 53.2 49.25 51.2 -4.74% 9939.22% 0% 6794765 3.4439 107.5 0.51 0% 0 0% 0 0% 0 0% 0%
20220613 54.19 55.6 52.97 53.75 -2.36% 9853.7% 0% 4777988 2.5841 85.64 0.54 0% 0 0% 0 0% 0 0% 0%
20220610 53.16 55.43 52.85 55.05 2.04% 9999.99% 0% 6616900 3.5768 120.92 0.54 0% 0 0% 0 0% 0 0% 0%
20220609 56.65 57.03 53.25 53.95 -5.63% 9709.09% 0% 5185314 2.8281 100.43 0.55 0% 0 0% 0 0% 0 0% 0%
20220608 57 58.21 55.4 57.17 -0.05% 9929.82% 0% 4699160 2.6678 98.43 0.57 0% 0 0% 0 0% 0 0% 0%
20220607 57.44 58.45 55.46 57.2 -0.03% 9935.09% 0% 5552803 3.1551 116.76 0.57 0% 0 0% 0 0% 0 0% 0%
20220606 53.2 58.46 53 57.22 9.07% 9999.99% 0% 9961467 5.5586 211.47 0.56 0% 0 0% 0 0% 0 0% 0%
20220602 50.2 52.75 49.78 52.46 4.19% 9988.46% 0% 5771304 3.0035 126.29 0.52 0% 0 0% 0 0% 0 0% 0%
20220601 50.77 52.66 49.92 50.35 -1.83% 9772.55% 0% 4185506 2.1464 93.04 0.51 0% 0 0% 0 0% 0 0% 0%
20220531 50.84 51.66 48.5 51.29 0.63% 9999.99% 0% 4634846 2.3219 100.17 0.5 0% 0 0% 0 0% 0 0% 0%
20220530 50.35 51.4 49.28 50.97 1.43% 9894.12% 0% 3143591 1.5933 67.14 0.51 0% 0 0% 0 0% 0 0% 0%
20220527 51.5 52.16 49.66 50.25 -1.86% 9752.94% 0% 3958221 2.0072 81.08 0.51 0% 0 0% 0 0% 0 0% 0%
20220526 52.65 53.35 50.85 51.2 -2.62% 9746.15% 0% 4170706 2.1578 86.97 0.52 0% 0 0% 0 0% 0 0% 0%
20220525 52.52 53.5 51.7 52.58 -0.59% 9820.75% 0% 3377193 1.7767 68.49 0.53 0% 0 0% 0 0% 0 0% 0%
20220524 55.54 55.8 52.2 52.89 -5.54% 9694.44% 0% 4784678 2.5704 89.65 0.54 0% 0 0% 0 0% 0 0% 0%
20220523 54.59 56.95 53.58 55.99 3% 9999.99% 0% 4439955 2.4547 86.84 0.55 0% 0 0% 0 0% 0 0% 0%
20220520 52.16 54.6 51.38 54.36 4.22% 9999.99% 0% 5915715 3.1539 113.84 0.53 0% 0 0% 0 0% 0 0% 0%
20220519 52 52.97 50.93 52.16 -0.46% 9930.77% 0% 4578846 2.3718 90.67 0.52 0% 0 0% 0 0% 0 0% 0%
20220518 53.99 54.45 51.47 52.4 -2.96% 9786.79% 0% 4323129 2.2738 86.3 0.53 0% 0 0% 0 0% 0 0% 0%
20220517 50.95 55 50.56 54 5.84% 9999.99% 0% 5448867 2.9018 110.65 0.53 0% 0 0% 0 0% 0 0% 0%
20220516 54.02 54.85 49.99 51.02 -4.67% 9711.54% 0% 4950816 2.5772 98.47 0.52 0% 0 0% 0 0% 0 0% 0%
20220513 52.38 54.1 51.8 53.52 2.53% 9998.11% 0% 3895096 2.0691 78.62 0.53 0% 0 0% 0 0% 0 0% 0%
20220512 50.77 53.95 49.19 52.2 1.03% 9938.46% 0% 6391027 3.2987 123.67 0.52 0% 0 0% 0 0% 0 0% 0%
20220511 54.62 56.31 51.5 51.67 -5.4% 9649.06% 0% 8400001 4.4883 179.25 0.53 0% 0 0% 0 0% 0 0% 0%
20220510 53.13 56.33 53.13 54.62 0.37% 9830.91% 0% 3987795 2.2011 97.8 0.55 0% 0 0% 0 0% 0 0% 0%
20220509 56.05 57.27 54.14 54.42 -4.53% 9794.55% 0% 3429946 1.9036 85.68 0.55 0% 0 0% 0 0% 0 0% 0%
20220506 56.67 58.5 55.4 57 -1.55% 9900% 0% 2773516 1.5757 65.69 0.57 0% 0 0% 0 0% 0 0% 0%
20220505 55.1 59.88 54.81 57.9 4.25% 9882.76% 0% 4348097 2.5259 99.85 0.58 0% 0 0% 0 0% 0 0% 0%
20220429 54.54 56.43 52.9 55.54 2.85% 9998.18% 0% 3795614 2.0948 81.89 0.55 0% 0 0% 0 0% 0 0% 0%
20220428 56.3 56.99 52.66 54 -5.73% 9900% 0% 5185516 2.8172 113.96 0.54 0% 0 0% 0 0% 0 0% 0%
20220427 51.57 58.98 50.66 57.28 8.92% 9999.99% 0% 4894659 2.7081 113.92 0.55 0% 0 0% 0 0% 0 0% 0%
20220426 50.42 54.59 49.57 52.59 4.35% 9822.64% 0% 4499093 2.3773 106.78 0.53 0% 0 0% 0 0% 0 0% 0%
20220425 51.78 52.95 50.25 50.4 -5.32% 9782.35% 0% 3216367 1.6554 74.14 0.51 0% 0 0% 0 0% 0 0% 0%
20220422 52.8 54.44 51 53.23 -0.69% 9943.4% 0% 3781100 1.9869 89.47 0.53 0% 0 0% 0 0% 0 0% 0%
20220421 54.11 55.93 53.02 53.6 -1.87% 9825.93% 0% 3549156 1.9285 85.87 0.54 0% 0 0% 0 0% 0 0% 0%
20220420 55.66 58.6 54 54.62 -2.93% 9653.57% 0% 6582449 3.6783 164.14 0.56 0% 0 0% 0 0% 0 0% 0%
20220419 53 56.38 52 56.27 4.17% 9999.99% 0% 5406476 2.9208 109.8 0.54 0% 0 0% 0 0% 0 0% 0%
20220418 48.58 54.88 48.05 54.02 10.81% 9999.99% 0% 5421844 2.8102 110.25 0.52 0% 0 0% 0 0% 0 0% 0%
20220415 48.1 50.78 47.3 48.75 -0.93% 9848.98% 0% 2621285 1.2891 53.72 0.49 0% 0 0% 0 0% 0 0% 0%
20220414 49.42 50.49 47.19 49.21 0.84% 9942.86% 0% 3824327 1.8642 77.59 0.49 0% 0 0% 0 0% 0 0% 0%
20220413 51.21 51.47 48.8 48.8 -4.71% 9660% 0% 2455565 1.2247 52.25 0.5 0% 0 0% 0 0% 0 0% 0%
20220412 48.4 51.89 47.9 51.21 5.26% 9941.18% 0% 4850443 2.4527 105.03 0.51 0% 0 0% 0 0% 0 0% 0%
20220411 49.8 50.35 47.92 48.65 -4.63% 9828.57% 0% 3106672 1.5217 69.43 0.49 0% 0 0% 0 0% 0 0% 0%
20220408 50.4 51.99 49.45 51.01 1.82% 9901.96% 0% 4364193 2.2203 102.06 0.51 0% 0 0% 0 0% 0 0% 0%
20220407 51.39 51.87 50 50.1 -3.69% 9723.53% 0% 3671194 1.8662 89.36 0.51 0% 0 0% 0 0% 0 0% 0%
20220401 48.2 54.19 48.2 52.8 16.92% 9999.99% 0% 14997320 7.8531 359.02 0.52 0% 0 0% 0 0% 0 0% 0%
20220331 44.78 47.6 44.43 45.16 0.22% 9717.39% 0% 3939928 1.8175 116.77 0.46 0% 0 0% 0 0% 0 0% 0%
20220330 42.5 45.29 42.5 45.06 6.22% 9999.99% 0% 3013530 1.3326 81.59 0.44 0% 0 0% 0 0% 0 0% 0%
20220329 45 45.19 42.34 42.42 -5.98% 9540.91% 0% 3024625 1.3172 72.21 0.44 0% 0 0% 0 0% 0 0% 0%
20220328 44.8 45.38 42.98 45.12 0.74% 9999.99% 0% 2961793 1.3003 65.89 0.44 0% 0 0% 0 0% 0 0% 0%
20220325 45.35 46.2 44.1 44.79 -1.26% 9853.33% 0% 2554039 1.1493 55.74 0.45 0% 0 0% 0 0% 0 0% 0%
20220324 46.05 46.58 45.22 45.36 -2.03% 9760.87% 0% 2289744 1.0457 46.85 0.46 0% 0 0% 0 0% 0 0% 0%
20220323 46.82 46.83 45.11 46.3 -0.67% 9965.22% 0% 2986625 1.3702 56.74 0.46 0% 0 0% 0 0% 0 0% 0%
20220322 46.82 47.5 45.83 46.61 -0.62% 9999.99% 0% 2905201 1.3498 53.05 0.46 0% 0 0% 0 0% 0 0% 0%
20220321 45.01 47.48 43.78 46.9 4.18% 9999.99% 0% 6019320 2.7907 110.67 0.46 0% 0 0% 0 0% 0 0% 0%
20220318 44 45.4 43.12 45.02 0.56% 9999.99% 0% 3468934 1.5327 64.54 0.44 0% 0 0% 0 0% 0 0% 0%
20220317 45.58 47.6 44.36 44.77 -1.78% 9632.61% 0% 5398750 2.4878 103.95 0.46 0% 0 0% 0 0% 0 0% 0%
20220316 45 45.91 41.9 45.58 1.29% 9999.99% 0% 7176772 3.1614 135.16 0.44 0% 0 0% 0 0% 0 0% 0%
20220315 44.94 46.88 43.52 45 -0.46% 9900% 0% 6139465 2.785 121.2 0.45 0% 0 0% 0 0% 0 0% 0%
20220311 43.21 45.52 43.05 45.42 2.99% 9993.33% 0% 4760453 2.1346 97.59 0.45 0% 0 0% 0 0% 0 0% 0%
20220310 45 45.49 43.85 44.1 1.4% 9700% 0% 6360328 2.8308 127.08 0.45 0% 0 0% 0 0% 0 0% 0%
20220309 41.84 43.56 40.8 43.49 4.29% 9999.99% 0% 6671941 2.8479 127.82 0.43 0% 0 0% 0 0% 0 0% 0%
20220308 41.5 42.99 41.07 41.7 0.17% 9828.57% 0% 6249832 2.6288 118.9 0.42 0% 0 0% 0 0% 0 0% 0%
20220307 41.33 42.49 41.3 41.63 -0.95% 9811.9% 0% 2653589 1.1102 54.49 0.42 0% 0 0% 0 0% 0 0% 0%
20220304 41.87 43.21 41.46 42.03 -0.9% 9907.14% 0% 3112171 1.3186 66.05 0.42 0% 0 0% 0 0% 0 0% 0%
20220303 43.19 43.6 41.91 42.41 -2.28% 9997.62% 0% 3905856 1.6562 84.51 0.42 0% 0 0% 0 0% 0 0% 0%
20220302 42.55 44.01 41.88 43.4 0.93% 9993.02% 0% 4703269 2.0185 106.57 0.43 0% 0 0% 0 0% 0 0% 0%
20220301 40.67 43.09 40.66 43 5.52% 9999.99% 0% 6652532 2.7831 156.82 0.42 0% 0 0% 0 0% 0 0% 0%
20220228 40.02 41.48 39.78 40.75 1.88% 9839.02% 0% 4110946 1.6735 103.38 0.41 0% 0 0% 0 0% 0 0% 0%
20220225 40.59 41.27 39.71 40 1.55% 9900% 0% 6246277 2.5287 165.92 0.4 0% 0 0% 0 0% 0 0% 0%
20220224 38.9 40.35 38.51 39.39 1.18% 9999.99% 0% 7115570 2.8106 200.8 0.39 0% 0 0% 0 0% 0 0% 0%
20220223 37.36 39.64 37.36 38.93 4.4% 9882.05% 0% 6612324 2.5761 207.13 0.39 0% 0 0% 0 0% 0 0% 0%
20220222 37.24 37.97 36.34 37.29 -0.72% 9978.38% 0% 2399390 0.8887 79.96 0.37 0% 0 0% 0 0% 0 0% 0%
20220221 37.79 37.94 37.15 37.56 0% 9999.99% 0% 1695727 0.6351 52.15 0.37 0% 0 0% 0 0% 0 0% 0%
20220218 37.49 37.59 36.85 37.56 -0.34% 9999.99% 0% 2643553 0.9823 73.89 0.37 0% 0 0% 0 0% 0 0% 0%
20220217 37.8 38.65 37.5 37.69 -1.36% 9818.42% 0% 2650155 1.0074 70.06 0.38 0% 0 0% 0 0% 0 0% 0%
20220216 38.76 38.77 37.81 38.21 0.58% 9955.26% 0% 2075475 0.792 49.26 0.38 0% 0 0% 0 0% 0 0% 0%
20220215 36.08 38 36.07 37.99 4.57% 9999.99% 0% 3364372 1.257 74.25 0.37 0% 0 0% 0 0% 0 0% 0%
20220214 35.68 37 35 36.33 0.64% 9991.67% 0% 1952187 0.7089 39.2 0.36 0% 0 0% 0 0% 0 0% 0%
20220211 37.5 37.83 35.99 36.1 -3.81% 9656.76% 0% 3537729 1.2925 66.54 0.37 0% 0 0% 0 0% 0 0% 0%
20220210 38.55 39.14 37.21 37.53 -1.98% 9776.32% 0% 3394011 1.285 57.99 0.38 0% 0 0% 0 0% 0 0% 0%
20220209 38.74 38.95 37.3 38.29 -1.03% 9976.32% 0% 3378407 1.2826 52.43 0.38 0% 0 0% 0 0% 0 0% 0%
20211203 52.1 53.78 51.7 52.14 0.4% 9926.92% 0% 3630404 1.9013 71.08 0.52 0% 0 0% 0 0% 0 0% 0%
20211202 52.53 53.4 50.81 51.93 -2.39% 9886.54% 0% 3329777 1.7261 64.94 0.52 0% 0 0% 0 0% 0 0% 0%
20211201 54.51 55.86 52.55 53.2 -2.46% 9751.85% 0% 3706864 1.9942 73.6 0.54 0% 0 0% 0 0% 0 0% 0%
20211130 52.91 56 52.9 54.54 3.75% 9816.36% 0% 4802018 2.6269 93.74 0.55 0% 0 0% 0 0% 0 0% 0%
20211129 50.93 52.95 50.68 52.57 1.47% 9999.99% 0% 3084943 1.6108 57.89 0.52 0% 0 0% 0 0% 0 0% 0%
20211126 54.1 54.66 51.63 51.81 -4.76% 9675.47% 0% 4514717 2.3712 81.93 0.53 0% 0 0% 0 0% 0 0% 0%
20211125 54.5 55.38 52.8 54.4 0.8% 9974.07% 0% 3677812 1.9884 67.57 0.54 0% 0 0% 0 0% 0 0% 0%
20211124 54.29 57.88 53.57 53.97 -0.79% 9537.5% 0% 6893655 3.8351 120.84 0.56 0% 0 0% 0 0% 0 0% 0%
20211123 52.89 54.97 52.16 54.4 2.84% 9974.07% 0% 6431359 3.4662 116.51 0.54 0% 0 0% 0 0% 0 0% 0%
20211122 49.38 53.53 49.38 52.9 6.85% 9999.99% 0% 6678442 3.4934 114.69 0.52 0% 0 0% 0 0% 0 0% 0%
20211119 49.9 50.98 49.42 49.51 -1.1% 9802% 0% 3334696 1.6697 56.16 0.5 0% 0 0% 0 0% 0 0% 0%
20211118 52.08 52.88 49.79 50.06 -5.1% 9715.69% 0% 4442052 2.2656 75.33 0.51 0% 0 0% 0 0% 0 0% 0%
20211117 50.3 54.13 50.23 52.75 3.43% 9999.99% 0% 5658782 2.9568 97.76 0.52 0% 0 0% 0 0% 0 0% 0%
20211116 51 51.14 48.41 51 -0.02% 9999.99% 0% 4966613 2.471 84.21 0.5 0% 0 0% 0 0% 0 0% 0%
20211115 49.99 51.79 49.11 51.01 1.47% 9901.96% 0% 5277966 2.6658 89.59 0.51 0% 0 0% 0 0% 0 0% 0%
20211112 49.89 51.45 49.5 50.27 0.16% 9954% 0% 5579388 2.8121 94.47 0.5 0% 0 0% 0 0% 0 0% 0%
20211111 47.91 52.52 47.5 50.19 4.45% 9938% 0% 8724592 4.3742 144.38 0.5 0% 0 0% 0 0% 0 0% 0%
20211110 48.92 48.97 47.2 48.05 -0.23% 9910.42% 0% 4215568 2.0214 67.01 0.48 0% 0 0% 0 0% 0 0% 0%
20211109 45.31 48.81 44.8 48.16 6.5% 9999.99% 0% 8877553 4.2011 127.94 0.47 0% 0 0% 0 0% 0 0% 0%
20211108 45.63 45.63 42.51 45.22 -1.8% 9999.99% 0% 6604800 2.9071 79 0.44 0% 0 0% 0 0% 0 0% 0%
20211105 46.49 48.34 45.54 46.05 0.2% 9697.87% 0% 4612274 2.152 60.78 0.47 0% 0 0% 0 0% 0 0% 0%
20211104 46.89 47.48 45.41 45.96 -1.52% 9891.3% 0% 5339599 2.474 70.65 0.46 0% 0 0% 0 0% 0 0% 0%
20211103 48.23 49.4 46.4 46.67 -3.05% 9829.79% 0% 4401390 2.0892 60.62 0.47 0% 0 0% 0 0% 0 0% 0%
20211102 48.3 49 46.66 48.14 0.67% 9929.17% 0% 6055298 2.9048 83.31 0.48 0% 0 0% 0 0% 0 0% 0%
20211101 45.96 48.3 45.83 47.82 2.95% 9999.99% 0% 5683829 2.6953 76.02 0.47 0% 0 0% 0 0% 0 0% 0%
20211029 45.27 48.56 45.2 46.45 2.47% 9782.98% 0% 7226210 3.4096 95.42 0.47 0% 0 0% 0 0% 0 0% 0%
20211028 48.93 48.93 44.76 45.33 -6.73% 9754.35% 0% 9178545 4.2237 118.09 0.46 0% 0 0% 0 0% 0 0% 0%
20211027 50.8 50.95 47.5 48.6 -4.29% 9818.37% 0% 9660243 4.7325 147.01 0.49 0% 0 0% 0 0% 0 0% 0%
20211026 47.5 51.63 46.01 50.78 16.47% 9999.99% 0% 16816523 8.2249 287.29 0.49 0% 0 0% 0 0% 0 0% 0%
20211025 42.5 43.6 41.81 43.6 2.08% 9999.99% 0% 3476978 1.4851 67.37 0.43 0% 0 0% 0 0% 0 0% 0%
20211022 43.41 44.26 42.41 42.71 -1.61% 9832.56% 0% 4033037 1.7446 81.55 0.43 0% 0 0% 0 0% 0 0% 0%
20211021 44.88 44.88 43.03 43.41 -1.88% 9765.91% 0% 4407634 1.9183 91.92 0.44 0% 0 0% 0 0% 0 0% 0%
20211020 43.16 44.56 42.84 44.24 3.12% 9954.55% 0% 5620920 2.468 124.64 0.44 0% 0 0% 0 0% 0 0% 0%
20211019 42.7 44.99 42.49 42.9 -0.39% 9650% 0% 7533287 3.2934 176.94 0.44 0% 0 0% 0 0% 0 0% 0%
20211018 41.25 43.18 40.32 43.07 3.31% 9999.99% 0% 7290323 3.0604 180.04 0.42 0% 0 0% 0 0% 0 0% 0%
20211015 38.71 42.2 38.09 41.69 9.22% 9999.99% 0% 8296252 3.3995 204.64 0.41 0% 0 0% 0 0% 0 0% 0%
20211014 38.58 39.15 38.02 38.17 -0.83% 9944.74% 0% 1732527 0.6668 44.41 0.38 0% 0 0% 0 0% 0 0% 0%
20211013 37 38.7 36.66 38.49 4.03% 9999.99% 0% 3071799 1.1653 72.83 0.38 0% 0 0% 0 0% 0 0% 0%
20211012 39.52 39.52 36 37 -6.38% 9900% 0% 4397699 1.6468 95.39 0.37 0% 0 0% 0 0% 0 0% 0%
20211011 39.41 40.18 39.2 39.52 0.18% 9780% 0% 2136684 0.8464 49.24 0.4 0% 0 0% 0 0% 0 0% 0%
20211008 39.2 40.14 38.92 39.45 2.33% 9999.99% 0% 3058754 1.2066 64.48 0.39 0% 0 0% 0 0% 0 0% 0%
20210930 38.69 38.88 38.2 38.55 0.86% 9784.62% 0% 2170832 0.8366 42.91 0.39 0% 0 0% 0 0% 0 0% 0%
20210929 38.92 39.68 37.9 38.22 -3.85% 9700% 0% 3305415 1.2769 62.13 0.39 0% 0 0% 0 0% 0 0% 0%
20210928 38.67 40.66 38.67 39.75 1.95% 9837.5% 0% 4787167 1.9082 88.11 0.4 0% 0 0% 0 0% 0 0% 0%
20210927 37.1 40.7 37.1 38.99 3.83% 9897.44% 0% 6814909 2.6711 121.35 0.39 0% 0 0% 0 0% 0 0% 0%
20210924 38.6 39.69 37.4 37.55 -3.22% 9528.21% 0% 4684916 1.8149 78.8 0.39 0% 0 0% 0 0% 0 0% 0%
20210923 39.01 39.63 38.3 38.8 -0.49% 9848.72% 0% 4198580 1.6344 72.13 0.39 0% 0 0% 0 0% 0 0% 0%
20210922 37.6 39.64 36.82 38.99 3.2% 9897.44% 0% 6183118 2.3986 105.96 0.39 0% 0 0% 0 0% 0 0% 0%
20210917 36.89 38.28 36.84 37.78 2.72% 9999.99% 0% 4210323 1.5787 70.38 0.37 0% 0 0% 0 0% 0 0% 0%
20210916 38.8 39.26 36.45 36.78 -5.69% 9578.95% 0% 6307904 2.3778 100.18 0.38 0% 0 0% 0 0% 0 0% 0%
20210915 40.25 40.25 38.66 39 -2.89% 9900% 0% 5105896 2.0024 82.69 0.39 0% 0 0% 0 0% 0 0% 0%
20210914 40.51 41.36 39.84 40.16 -1.81% 9695.12% 0% 4646313 1.8857 74.51 0.41 0% 0 0% 0 0% 0 0% 0%
20210913 42.77 42.77 40.88 40.9 -5.04% 9875.61% 0% 5514373 2.2818 85.08 0.41 0% 0 0% 0 0% 0 0% 0%
20210910 43.3 44.23 42.27 43.07 0.51% 9916.28% 0% 5063857 2.1928 78.86 0.43 0% 0 0% 0 0% 0 0% 0%
20210909 45.6 45.6 42.8 42.85 -6.13% 9638.64% 0% 8308101 3.6295 120.7 0.44 0% 0 0% 0 0% 0 0% 0%
20210908 45.8 46.25 45.3 45.65 -0.04% 9823.91% 0% 3193327 1.4609 51.78 0.46 0% 0 0% 0 0% 0 0% 0%
20210907 46.11 46.7 45.66 45.67 -2% 9828.26% 0% 3490843 1.6067 45.58 0.46 0% 0 0% 0 0% 0 0% 0%
20210906 45.31 46.66 45.22 46.6 2.53% 9999.99% 0% 4679148 2.1552 39.8 0.46 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