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. 汇宇制药688553
    4. 返回上一页 刷新
股票代码（例：sh688553）       371条   (进入汇宇制药股票专站) 汇宇制药股票成本分析
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 15.07 15.07 14.81 14.87 -1% 9813.33% 0% 1956978 0.2917 89.06 0.15 0% 0 0% 0 0% 0 0% 0%
20230927 14.63 15.14 14.55 15.02 2.95% 9913.33% 0% 3257377 0.4859 153.76 0.15 0% 0 0% 0 0% 0 0% 0%
20230926 14.88 14.88 14.55 14.59 -1.88% 9626.67% 0% 1780163 0.2613 88.91 0.15 0% 0 0% 0 0% 0 0% 0%
20230925 14.65 14.95 14.55 14.87 1.5% 9813.33% 0% 2607142 0.3854 131.96 0.15 0% 0 0% 0 0% 0 0% 0%
20230922 14.43 14.65 14.04 14.65 1.81% 9999.99% 0% 2225943 0.3196 104.49 0.14 0% 0 0% 0 0% 0 0% 0%
20230921 14.5 14.57 14.33 14.39 -1.3% 9999.99% 0% 1174187 0.1693 59.77 0.14 0% 0 0% 0 0% 0 0% 0%
20230920 14.59 14.84 14.5 14.58 -0.55% 9620% 0% 1570875 0.2309 80.27 0.15 0% 0 0% 0 0% 0 0% 0%
20230919 14.67 14.74 14.56 14.66 0.27% 9673.33% 0% 1264084 0.1852 66.1 0.15 0% 0 0% 0 0% 0 0% 0%
20230918 14.6 14.76 14.55 14.62 0% 9646.67% 0% 1188217 0.174 63.57 0.15 0% 0 0% 0 0% 0 0% 0%
20230915 14.33 14.8 14.25 14.62 1.88% 9646.67% 0% 2202310 0.3218 114.35 0.15 0% 0 0% 0 0% 0 0% 0%
20230914 14.4 14.54 14.3 14.35 -0.62% 9999.99% 0% 1200733 0.1729 62.72 0.14 0% 0 0% 0 0% 0 0% 0%
20230913 14.48 14.61 14.3 14.44 -0.55% 9999.99% 0% 1650564 0.2381 79.21 0.14 0% 0 0% 0 0% 0 0% 0%
20230912 14.56 14.68 14.47 14.52 -0.82% 9580% 0% 1697232 0.2475 72.01 0.15 0% 0 0% 0 0% 0 0% 0%
20230911 14.08 14.7 13.94 14.64 5.1% 9660% 0% 3410034 0.4949 138.82 0.15 0% 0 0% 0 0% 0 0% 0%
20230908 14.04 14.07 13.88 13.93 0.14% 9850% 0% 586800 0.082 24.47 0.14 0% 0 0% 0 0% 0 0% 0%
20230907 14.21 14.24 13.9 13.91 -2.39% 9835.71% 0% 1236304 0.1737 51.13 0.14 0% 0 0% 0 0% 0 0% 0%
20230906 14.3 14.33 14.14 14.25 -0.14% 9999.99% 0% 789987 0.1123 33.79 0.14 0% 0 0% 0 0% 0 0% 0%
20230905 14.39 14.47 14.25 14.27 -0.97% 9999.99% 0% 797100 0.1143 34.89 0.14 0% 0 0% 0 0% 0 0% 0%
20230904 14.63 14.67 14.32 14.41 -0.62% 9999.99% 0% 1305590 0.1879 54.8 0.14 0% 0 0% 0 0% 0 0% 0%
20230901 14.66 14.75 14.43 14.5 -1.16% 9566.67% 0% 1201771 0.1746 52.23 0.15 0% 0 0% 0 0% 0 0% 0%
20230831 14.64 14.75 14.55 14.67 -0.34% 9680% 0% 1370970 0.2006 60.46 0.15 0% 0 0% 0 0% 0 0% 0%
20230830 14.26 14.87 14.26 14.72 2.36% 9713.33% 0% 3334651 0.4897 155.12 0.15 0% 0 0% 0 0% 0 0% 0%
20230829 13.67 14.45 13.67 14.38 4.51% 9999.99% 0% 2294102 0.3259 146.33 0.14 0% 0 0% 0 0% 0 0% 0%
20230828 14.4 14.48 13.75 13.76 0.81% 9728.57% 0% 1877440 0.2658 126.5 0.14 0% 0 0% 0 0% 0 0% 0%
20230825 13.76 13.92 13.58 13.65 -0.58% 9650% 0% 1036220 0.1425 55.19 0.14 0% 0 0% 0 0% 0 0% 0%
20230824 13.67 13.85 13.56 13.73 0.15% 9707.14% 0% 812966 0.1115 41.02 0.14 0% 0 0% 0 0% 0 0% 0%
20230823 13.82 13.87 13.66 13.71 -1.01% 9692.86% 0% 651675 0.0895 30.86 0.14 0% 0 0% 0 0% 0 0% 0%
20230822 14 14.07 13.6 13.85 -1% 9792.86% 0% 1923570 0.2646 82.42 0.14 0% 0 0% 0 0% 0 0% 0%
20230821 14.11 14.16 13.96 13.99 -0.99% 9892.86% 0% 1014786 0.1424 45.46 0.14 0% 0 0% 0 0% 0 0% 0%
20230818 14.38 14.4 14.13 14.13 -1.74% 9992.86% 0% 1029738 0.147 45.16 0.14 0% 0 0% 0 0% 0 0% 0%
20230817 14.41 14.44 14.2 14.38 -0.42% 9999.99% 0% 1078123 0.1544 48.6 0.14 0% 0 0% 0 0% 0 0% 0%
20230816 14.28 14.72 14.26 14.44 0.42% 9526.67% 0% 1862143 0.2711 83.35 0.15 0% 0 0% 0 0% 0 0% 0%
20230815 14.25 14.51 14.1 14.38 0.91% 9999.99% 0% 1468111 0.2101 68.02 0.14 0% 0 0% 0 0% 0 0% 0%
20230814 14.31 14.46 14.04 14.25 -0.97% 9999.99% 0% 1695793 0.2407 81.68 0.14 0% 0 0% 0 0% 0 0% 0%
20230811 14.55 14.69 14.36 14.39 -0.9% 9493.33% 0% 1897238 0.2754 93.89 0.15 0% 0 0% 0 0% 0 0% 0%
20230810 14.38 14.55 14.31 14.52 0.83% 9999.99% 0% 1944523 0.281 105.44 0.14 0% 0 0% 0 0% 0 0% 0%
20230809 14.01 14.46 13.96 14.4 2.93% 9999.99% 0% 2937151 0.4202 161.84 0.14 0% 0 0% 0 0% 0 0% 0%
20230808 14.03 14.04 13.78 13.99 -0.21% 9892.86% 0% 1484548 0.2061 79.63 0.14 0% 0 0% 0 0% 0 0% 0%
20230807 14.26 14.3 13.94 14.02 -2.16% 9914.29% 0% 1978866 0.2779 106.32 0.14 0% 0 0% 0 0% 0 0% 0%
20230804 14.34 14.44 14.26 14.33 -0.28% 9999.99% 0% 1035001 0.1486 60.68 0.14 0% 0 0% 0 0% 0 0% 0%
20230803 14.22 14.4 14 14.37 1.13% 9999.99% 0% 2169072 0.3081 127.13 0.14 0% 0 0% 0 0% 0 0% 0%
20230802 14.3 14.35 14.18 14.21 -0.63% 9999.99% 0% 772944 0.1101 48.63 0.14 0% 0 0% 0 0% 0 0% 0%
20230801 14.45 14.47 14.29 14.3 -0.21% 9999.99% 0% 955475 0.1371 56.62 0.14 0% 0 0% 0 0% 0 0% 0%
20230731 14.27 14.45 14.27 14.33 0.63% 9999.99% 0% 1650130 0.2369 96.11 0.14 0% 0 0% 0 0% 0 0% 0%
20230728 13.94 14.26 13.88 14.24 1.79% 9999.99% 0% 1731852 0.2439 93.29 0.14 0% 0 0% 0 0% 0 0% 0%
20230727 14.16 14.16 13.97 13.99 -1.34% 9892.86% 0% 1316565 0.1851 66.53 0.14 0% 0 0% 0 0% 0 0% 0%
20230726 14.14 14.25 14.04 14.18 0.28% 9999.99% 0% 1241386 0.1758 63.65 0.14 0% 0 0% 0 0% 0 0% 0%
20230725 13.94 14.15 13.9 14.14 1.73% 9999.99% 0% 1673543 0.235 85.14 0.14 0% 0 0% 0 0% 0 0% 0%
20230724 13.89 13.96 13.8 13.9 0.07% 9828.57% 0% 792282 0.1099 39.53 0.14 0% 0 0% 0 0% 0 0% 0%
20230721 13.85 14.08 13.79 13.89 0.29% 9821.43% 0% 793113 0.1105 40.42 0.14 0% 0 0% 0 0% 0 0% 0%
20230720 13.99 14.1 13.79 13.85 -1% 9792.86% 0% 1039858 0.1446 53.44 0.14 0% 0 0% 0 0% 0 0% 0%
20230719 13.89 14.09 13.84 13.99 1.38% 9892.86% 0% 1723743 0.2411 90.95 0.14 0% 0 0% 0 0% 0 0% 0%
20230718 13.89 13.91 13.78 13.8 -0.65% 9757.14% 0% 1327979 0.1836 72.14 0.14 0% 0 0% 0 0% 0 0% 0%
20230717 14.19 14.21 13.78 13.89 -2.11% 9821.43% 0% 2683848 0.372 145.11 0.14 0% 0 0% 0 0% 0 0% 0%
20230714 14.65 14.66 14.18 14.19 -2.54% 9999.99% 0% 2929964 0.4188 178.61 0.14 0% 0 0% 0 0% 0 0% 0%
20230713 14.48 14.59 14.48 14.56 0.97% 9606.67% 0% 1294402 0.1882 89.05 0.15 0% 0 0% 0 0% 0 0% 0%
20230712 14.73 14.73 14.4 14.42 -1.84% 9513.33% 0% 1068271 0.1556 49.62 0.15 0% 0 0% 0 0% 0 0% 0%
20230711 14.82 14.84 14.61 14.69 -0.94% 9693.33% 0% 1272142 0.1867 88.85 0.15 0% 0 0% 0 0% 0 0% 0%
20230710 14.8 14.95 14.72 14.83 0.75% 9786.67% 0% 506660 0.0752 25.01 0.15 0% 0 0% 0 0% 0 0% 0%
20230707 14.76 14.84 14.69 14.72 -0.34% 9713.33% 0% 608575 0.0898 29.22 0.15 0% 0 0% 0 0% 0 0% 0%
20230706 14.91 14.96 14.7 14.77 -1.2% 9746.67% 0% 715895 0.106 41.41 0.15 0% 0 0% 0 0% 0 0% 0%
20230705 15.09 15.13 14.9 14.95 -1.06% 9866.67% 0% 759454 0.1139 34.4 0.15 0% 0 0% 0 0% 0 0% 0%
20230704 14.82 15.19 14.71 15.11 0.87% 9973.33% 0% 1175100 0.1758 62.3 0.15 0% 0 0% 0 0% 0 0% 0%
20230703 14.91 15.11 14.9 14.98 0.33% 9886.67% 0% 675749 0.1012 35.32 0.15 0% 0 0% 0 0% 0 0% 0%
20230630 14.72 15.06 14.69 14.93 1.56% 9853.33% 0% 900993 0.1345 47 0.15 0% 0 0% 0 0% 0 0% 0%
20230629 14.61 14.75 14.58 14.7 1.1% 9700% 0% 620841 0.0912 31.72 0.15 0% 0 0% 0 0% 0 0% 0%
20230628 14.69 14.71 14.39 14.54 -1.02% 9999.99% 0% 817065 0.1183 41.74 0.14 0% 0 0% 0 0% 0 0% 0%
20230627 14.61 14.75 14.41 14.69 1.31% 9693.33% 0% 909081 0.133 46.45 0.15 0% 0 0% 0 0% 0 0% 0%
20230626 14.8 14.87 14.44 14.5 -1.96% 9566.67% 0% 1054085 0.1539 52.89 0.15 0% 0 0% 0 0% 0 0% 0%
20230621 15.28 15.3 14.75 14.79 -3.52% 9760% 0% 2259632 0.3381 115.35 0.15 0% 0 0% 0 0% 0 0% 0%
20230620 15.57 15.6 15.33 15.33 -1.73% 9999.99% 0% 1299738 0.2007 74.03 0.15 0% 0 0% 0 0% 0 0% 0%
20230619 15.76 15.76 15.59 15.6 -0.51% 9650% 0% 993682 0.1553 53.46 0.16 0% 0 0% 0 0% 0 0% 0%
20230616 15.67 15.79 15.6 15.68 0% 9700% 0% 875757 0.1372 45.5 0.16 0% 0 0% 0 0% 0 0% 0%
20230615 15.68 15.75 15.59 15.68 0% 9700% 0% 585393 0.0917 28.56 0.16 0% 0 0% 0 0% 0 0% 0%
20230614 15.73 15.84 15.65 15.68 -0.63% 9700% 0% 760019 0.1193 32.77 0.16 0% 0 0% 0 0% 0 0% 0%
20230613 15.86 15.9 15.76 15.78 -0.63% 9762.5% 0% 564442 0.0892 22.7 0.16 0% 0 0% 0 0% 0 0% 0%
20230612 15.91 15.94 15.73 15.88 0% 9825% 0% 595237 0.0942 23.12 0.16 0% 0 0% 0 0% 0 0% 0%
20230609 15.8 15.9 15.72 15.88 1.02% 9825% 0% 467617 0.074 17.26 0.16 0% 0 0% 0 0% 0 0% 0%
20230608 15.86 15.86 15.7 15.72 -0.82% 9725% 0% 835359 0.1314 27.71 0.16 0% 0 0% 0 0% 0 0% 0%
20230607 15.86 15.96 15.77 15.85 -0.06% 9806.25% 0% 577608 0.0916 17.44 0.16 0% 0 0% 0 0% 0 0% 0%
20230606 16.15 16.29 15.61 15.86 -2.28% 9812.5% 0% 1209759 0.1939 34.48 0.16 0% 0 0% 0 0% 0 0% 0%
20230605 16.25 16.31 16.13 16.23 -0.31% 9999.99% 0% 782513 0.127 21.53 0.16 0% 0 0% 0 0% 0 0% 0%
20230602 16.18 16.35 15.96 16.28 0.43% 9999.99% 0% 1507818 0.2436 38.75 0.16 0% 0 0% 0 0% 0 0% 0%
20230601 16.01 16.54 15.91 16.21 1.25% 9999.99% 0% 1407353 0.2281 101.17 0.16 0% 0 0% 0 0% 0 0% 0%
20230531 16.17 16.17 15.98 16.01 -0.12% 9906.25% 0% 694259 0.1114 49.85 0.16 0% 0 0% 0 0% 0 0% 0%
20230530 16.11 16.18 15.88 16.03 -0.68% 9918.75% 0% 808893 0.1296 18.95 0.16 0% 0 0% 0 0% 0 0% 0%
20230529 16.2 16.39 16 16.14 -0.8% 9987.5% 0% 865426 0.1398 19.14 0.16 0% 0 0% 0 0% 0 0% 0%
20230526 16.25 16.37 16.01 16.27 0.12% 9999.99% 0% 872099 0.141 18.44 0.16 0% 0 0% 0 0% 0 0% 0%
20230525 16.39 16.47 16.06 16.25 -0.79% 9999.99% 0% 1090319 0.1771 21.15 0.16 0% 0 0% 0 0% 0 0% 0%
20230524 16.43 16.76 16.3 16.61 0.73% 9670.59% 0% 1856204 0.3075 36.46 0.17 0% 0 0% 0 0% 0 0% 0%
20230523 16.29 16.9 16.29 16.49 0.67% 9600% 0% 2119741 0.3535 38.45 0.17 0% 0 0% 0 0% 0 0% 0%
20230522 16.16 16.45 16.09 16.38 1.42% 9999.99% 0% 1277266 0.2087 21.11 0.16 0% 0 0% 0 0% 0 0% 0%
20230519 16.1 16.17 15.93 16.15 0.62% 9993.75% 0% 838759 0.1347 11.67 0.16 0% 0 0% 0 0% 0 0% 0%
20230518 16.15 16.18 16 16.05 -0.31% 9931.25% 0% 1275764 0.2051 50.27 0.16 0% 0 0% 0 0% 0 0% 0%
20230517 16.05 16.11 15.94 16.1 0% 9962.5% 0% 811007 0.1302 30.95 0.16 0% 0 0% 0 0% 0 0% 0%
20230516 16 16.23 15.88 16.1 0.63% 9962.5% 0% 1217474 0.1961 43.88 0.16 0% 0 0% 0 0% 0 0% 0%
20230515 15.78 16.01 15.7 16 1.27% 9900% 0% 875559 0.1387 28.15 0.16 0% 0 0% 0 0% 0 0% 0%
20230510 16.27 16.27 15.6 15.86 -2.52% 9812.5% 0% 5355225 0.8512 183.69 0.16 0% 0 0% 0 0% 0 0% 0%
20230509 16.04 16.32 15.96 16.27 1.69% 9999.99% 0% 2162331 0.3504 73.3 0.16 0% 0 0% 0 0% 0 0% 0%
20230508 16.35 16.43 15.95 16 -1.9% 9900% 0% 3056546 0.4912 91.96 0.16 0% 0 0% 0 0% 0 0% 0%
20230505 16.42 16.47 16.14 16.31 -1.33% 9999.99% 0% 1772639 0.2884 52.05 0.16 0% 0 0% 0 0% 0 0% 0%
20230504 16.1 16.61 16.06 16.53 -0.06% 9999.99% 0% 2450199 0.3992 71.44 0.16 0% 0 0% 0 0% 0 0% 0%
20230428 16.24 16.59 16 16.54 1.85% 9999.99% 0% 2242936 0.3661 65.83 0.16 0% 0 0% 0 0% 0 0% 0%
20230427 16.06 16.35 16.06 16.24 0.5% 9999.99% 0% 1654801 0.2685 45.54 0.16 0% 0 0% 0 0% 0 0% 0%
20230426 16.18 16.28 16.05 16.16 0.12% 9999.99% 0% 1500975 0.2426 38.24 0.16 0% 0 0% 0 0% 0 0% 0%
20230425 17.03 17.06 15.9 16.14 -4.5% 9987.5% 0% 3403016 0.5535 82.27 0.16 0% 0 0% 0 0% 0 0% 0%
20230424 17.09 17.44 16.84 16.9 -0.59% 9841.18% 0% 2636561 0.451 64.53 0.17 0% 0 0% 0 0% 0 0% 0%
20230421 17.54 17.54 16.85 17 -2.58% 9900% 0% 2525518 0.4337 57.13 0.17 0% 0 0% 0 0% 0 0% 0%
20230420 18.05 18.19 17.25 17.45 -3.86% 9594.44% 0% 5415300 0.9503 114.58 0.18 0% 0 0% 0 0% 0 0% 0%
20230419 18.85 18.85 18.1 18.15 -3.15% 9983.33% 0% 3716593 0.6815 86.84 0.18 0% 0 0% 0 0% 0 0% 0%
20230418 19.06 19.06 18.69 18.74 -1.88% 9763.16% 0% 1916347 0.3605 45.69 0.19 0% 0 0% 0 0% 0 0% 0%
20230417 19.27 19.27 18.92 19.1 -0.52% 9952.63% 0% 2277878 0.4341 51.56 0.19 0% 0 0% 0 0% 0 0% 0%
20230414 19.3 19.68 18.77 19.2 -0.26% 9999.99% 0% 3954465 0.7601 86.64 0.19 0% 0 0% 0 0% 0 0% 0%
20230413 19.22 19.63 18.96 19.25 0% 9999.99% 0% 4089210 0.7901 92.93 0.19 0% 0 0% 0 0% 0 0% 0%
20230412 19.85 19.85 19.14 19.25 -1.94% 9999.99% 0% 3754277 0.7269 83.19 0.19 0% 0 0% 0 0% 0 0% 0%
20230411 19.54 20.12 19.42 19.63 0.46% 9715% 0% 4647759 0.9198 106.48 0.2 0% 0 0% 0 0% 0 0% 0%
20230410 19.66 20.45 19.46 19.54 -1.06% 9670% 0% 5173277 1.0322 128.15 0.2 0% 0 0% 0 0% 0 0% 0%
20230407 19.1 20.16 19.03 19.75 3.46% 9775% 0% 5785157 1.1412 158.98 0.2 0% 0 0% 0 0% 0 0% 0%
20230406 19.28 19.3 18.92 19.09 -1.04% 9947.37% 0% 2505866 0.4779 77.48 0.19 0% 0 0% 0 0% 0 0% 0%
20230404 19.09 19.37 18.8 19.29 0.26% 9999.99% 0% 3958447 0.7568 129.51 0.19 0% 0 0% 0 0% 0 0% 0%
20230403 18.58 19.54 18.2 19.24 3.44% 9999.99% 0% 5063687 0.9537 182.9 0.19 0% 0 0% 0 0% 0 0% 0%
20230331 18.05 18.97 18.01 18.6 2.65% 9689.47% 0% 4471529 0.8293 188.3 0.19 0% 0 0% 0 0% 0 0% 0%
20230330 18.58 18.6 18.11 18.12 -3% 9966.67% 0% 2708466 0.4973 133.24 0.18 0% 0 0% 0 0% 0 0% 0%
20230329 17.88 18.76 17.6 18.68 3.89% 9999.99% 0% 5619473 1.0279 305.25 0.18 0% 0 0% 0 0% 0 0% 0%
20230328 17.39 18.1 17.25 17.98 3.1% 9888.89% 0% 3826297 0.6796 267.02 0.18 0% 0 0% 0 0% 0 0% 0%
20230327 17.03 17.5 16.88 17.44 2.17% 9999.99% 0% 1935000 0.3357 167.06 0.17 0% 0 0% 0 0% 0 0% 0%
20230324 17.25 17.29 16.98 17.07 -0.76% 9941.18% 0% 958079 0.1639 92.2 0.17 0% 0 0% 0 0% 0 0% 0%
20230323 17.2 17.28 17.02 17.2 -0.46% 9999.99% 0% 761502 0.1307 72.26 0.17 0% 0 0% 0 0% 0 0% 0%
20230322 17.17 17.32 17 17.28 0.58% 9999.99% 0% 905277 0.1555 89.38 0.17 0% 0 0% 0 0% 0 0% 0%
20230321 16.7 17.19 16.61 17.18 2.94% 9999.99% 0% 814817 0.1383 80.72 0.17 0% 0 0% 0 0% 0 0% 0%
20230320 16.9 16.97 16.6 16.69 -1.53% 9717.65% 0% 879220 0.1471 81.34 0.17 0% 0 0% 0 0% 0 0% 0%
20230317 17.09 17.24 16.94 16.95 0.12% 9870.59% 0% 924046 0.1577 86.02 0.17 0% 0 0% 0 0% 0 0% 0%
20230316 17.14 17.15 16.81 16.93 -1.23% 9858.82% 0% 816271 0.1387 72.42 0.17 0% 0 0% 0 0% 0 0% 0%
20230315 17.12 17.34 17.02 17.14 0.82% 9982.35% 0% 1167021 0.2011 97.74 0.17 0% 0 0% 0 0% 0 0% 0%
20230314 17.05 17.17 16.75 17 -0.06% 9900% 0% 868092 0.1471 71.7 0.17 0% 0 0% 0 0% 0 0% 0%
20230313 17.11 17.29 16.87 17.01 -0.87% 9905.88% 0% 620853 0.1056 49.88 0.17 0% 0 0% 0 0% 0 0% 0%
20230310 17.01 17.33 17.01 17.16 -0.23% 9994.12% 0% 734333 0.1258 55.88 0.17 0% 0 0% 0 0% 0 0% 0%
20230309 17.34 17.38 17.1 17.2 -0.29% 9999.99% 0% 792599 0.1361 60.04 0.17 0% 0 0% 0 0% 0 0% 0%
20230308 17.07 17.28 17 17.25 1.17% 9999.99% 0% 873123 0.1494 62.23 0.17 0% 0 0% 0 0% 0 0% 0%
20230307 17.42 17.53 17.05 17.05 -2.35% 9929.41% 0% 1228592 0.212 83.6 0.17 0% 0 0% 0 0% 0 0% 0%
20230306 17.39 17.54 17.3 17.46 0.23% 9999.99% 0% 1003468 0.1748 64.21 0.17 0% 0 0% 0 0% 0 0% 0%
20230303 17.6 17.66 17.36 17.42 -1.02% 9999.99% 0% 1370184 0.2393 84.3 0.17 0% 0 0% 0 0% 0 0% 0%
20230302 17.96 17.96 17.57 17.6 -1.9% 9677.78% 0% 1583550 0.2809 97.74 0.18 0% 0 0% 0 0% 0 0% 0%
20230301 17.83 17.97 17.77 17.94 0.73% 9866.67% 0% 1066633 0.1905 62.01 0.18 0% 0 0% 0 0% 0 0% 0%
20230228 17.82 17.89 17.65 17.81 0% 9794.44% 0% 1110379 0.1971 61.34 0.18 0% 0 0% 0 0% 0 0% 0%
20230227 17.85 18.17 17.71 17.81 -0.45% 9794.44% 0% 1291667 0.2321 69.52 0.18 0% 0 0% 0 0% 0 0% 0%
20230224 18.08 18.14 17.88 17.89 -0.72% 9838.89% 0% 761072 0.1369 40.98 0.18 0% 0 0% 0 0% 0 0% 0%
20230223 18.11 18.56 17.94 18.02 -1.26% 9911.11% 0% 1527676 0.2778 79.61 0.18 0% 0 0% 0 0% 0 0% 0%
20230222 18.1 18.45 18.05 18.25 0.39% 9999.99% 0% 1485625 0.2713 78.42 0.18 0% 0 0% 0 0% 0 0% 0%
20230221 17.86 18.67 17.84 18.18 1.62% 9999.99% 0% 2261281 0.4136 117.93 0.18 0% 0 0% 0 0% 0 0% 0%
20230220 17.5 17.95 17.27 17.89 2.93% 9838.89% 0% 1653301 0.2917 86.02 0.18 0% 0 0% 0 0% 0 0% 0%
20230217 17.4 17.55 17.35 17.38 0% 9999.99% 0% 1471731 0.2568 74.87 0.17 0% 0 0% 0 0% 0 0% 0%
20230216 17.9 17.98 17.29 17.38 -2.8% 9555.56% 0% 2445011 0.4327 109.93 0.18 0% 0 0% 0 0% 0 0% 0%
20230215 17.83 17.95 17.68 17.88 -0.11% 9833.33% 0% 1554834 0.2768 73.82 0.18 0% 0 0% 0 0% 0 0% 0%
20230214 18.02 18.04 17.77 17.9 -0.5% 9844.44% 0% 1785318 0.3198 85.43 0.18 0% 0 0% 0 0% 0 0% 0%
20230213 17.92 18.13 17.85 17.99 0.39% 9894.44% 0% 1375165 0.2475 68.48 0.18 0% 0 0% 0 0% 0 0% 0%
20230210 17.92 18.11 17.8 17.92 -0.11% 9855.56% 0% 1551690 0.2785 75.67 0.18 0% 0 0% 0 0% 0 0% 0%
20230209 17.7 17.99 17.65 17.94 1.47% 9866.67% 0% 1378492 0.2466 67.86 0.18 0% 0 0% 0 0% 0 0% 0%
20230208 17.7 18.13 17.62 17.68 0.17% 9722.22% 0% 1739152 0.3106 85.28 0.18 0% 0 0% 0 0% 0 0% 0%
20230207 17.56 17.8 17.52 17.65 0.8% 9705.56% 0% 1515419 0.267 76.55 0.18 0% 0 0% 0 0% 0 0% 0%
20230206 17.74 17.84 17.47 17.51 -1.68% 9627.78% 0% 1790035 0.3151 89.3 0.18 0% 0 0% 0 0% 0 0% 0%
20230203 17.31 18.2 17.31 17.81 2.89% 9794.44% 0% 4279501 0.7655 201.45 0.18 0% 0 0% 0 0% 0 0% 0%
20230202 17.28 17.6 17.21 17.31 0.06% 9999.99% 0% 1594910 0.2778 76.34 0.17 0% 0 0% 0 0% 0 0% 0%
20230201 16.98 17.31 16.93 17.3 2.06% 9999.99% 0% 1768415 0.3043 85.3 0.17 0% 0 0% 0 0% 0 0% 0%
20230131 17.08 17.08 16.83 16.95 -0.76% 9870.59% 0% 1167530 0.1976 53.66 0.17 0% 0 0% 0 0% 0 0% 0%
20230130 17.07 17.23 16.83 17.08 1.07% 9947.06% 0% 1751190 0.2979 76.69 0.17 0% 0 0% 0 0% 0 0% 0%
20230120 16.8 17.02 16.77 16.9 0.06% 9841.18% 0% 1474002 0.2495 63.23 0.17 0% 0 0% 0 0% 0 0% 0%
20230119 16.63 16.98 16.53 16.89 2.12% 9835.29% 0% 1569140 0.2639 66.24 0.17 0% 0 0% 0 0% 0 0% 0%
20230118 16.6 16.68 16.48 16.54 -0.36% 9629.41% 0% 1110566 0.184 45.52 0.17 0% 0 0% 0 0% 0 0% 0%
20230117 16.94 16.99 16.49 16.6 -2.06% 9664.71% 0% 1965731 0.3276 79.33 0.17 0% 0 0% 0 0% 0 0% 0%
20230116 16.75 17.28 16.66 16.95 -0.18% 9870.59% 0% 3611354 0.6133 147.72 0.17 0% 0 0% 0 0% 0 0% 0%
20230113 15.92 17.19 15.9 16.98 6.59% 9888.24% 0% 3787429 0.6261 166.11 0.17 0% 0 0% 0 0% 0 0% 0%
20230112 16.14 16.29 15.92 15.93 -1.73% 9856.25% 0% 1416718 0.2275 69.6 0.16 0% 0 0% 0 0% 0 0% 0%
20230111 16.05 16.62 15.97 16.21 1% 9999.99% 0% 2839699 0.4634 148.18 0.16 0% 0 0% 0 0% 0 0% 0%
20230110 15.94 16.07 15.78 16.05 0.5% 9931.25% 0% 2488106 0.3969 140.68 0.16 0% 0 0% 0 0% 0 0% 0%
20230109 16 16.01 15.83 15.97 0.31% 9881.25% 0% 2323295 0.3703 146.97 0.16 0% 0 0% 0 0% 0 0% 0%
20230106 15.99 16.06 15.86 15.92 -0.44% 9850% 0% 1748950 0.2789 121 0.16 0% 0 0% 0 0% 0 0% 0%
20230105 15.9 15.99 15.75 15.99 1.07% 9893.75% 0% 2073080 0.3295 150.16 0.16 0% 0 0% 0 0% 0 0% 0%
20230104 16.03 16.03 15.63 15.82 -0.69% 9787.5% 0% 1683997 0.2664 133.75 0.16 0% 0 0% 0 0% 0 0% 0%
20230103 15.64 15.95 15.59 15.93 2.18% 9856.25% 0% 2262011 0.3583 190.78 0.16 0% 0 0% 0 0% 0 0% 0%
20221230 16.14 16.14 15.52 15.59 -2.32% 9643.75% 0% 1480350 0.2338 121.87 0.16 0% 0 0% 0 0% 0 0% 0%
20221229 16.08 16.19 15.9 15.96 -0.37% 9875% 0% 776596 0.1244 65.4 0.16 0% 0 0% 0 0% 0 0% 0%
20221228 16.11 16.28 15.99 16.02 -1.35% 9912.5% 0% 565867 0.0911 45.6 0.16 0% 0 0% 0 0% 0 0% 0%
20221227 15.99 16.25 15.98 16.24 0.87% 9999.99% 0% 1020702 0.1644 76.8 0.16 0% 0 0% 0 0% 0 0% 0%
20221226 16.08 16.2 15.93 16.1 0.94% 9962.5% 0% 654581 0.1053 45.82 0.16 0% 0 0% 0 0% 0 0% 0%
20221223 16.23 16.37 15.95 15.95 -1.42% 9868.75% 0% 943128 0.1521 59.2 0.16 0% 0 0% 0 0% 0 0% 0%
20221222 16.79 16.81 16.18 16.18 -3.29% 9999.99% 0% 906325 0.1488 56.09 0.16 0% 0 0% 0 0% 0 0% 0%
20221221 16.73 16.86 16.67 16.73 0.18% 9741.18% 0% 632512 0.1059 37.96 0.17 0% 0 0% 0 0% 0 0% 0%
20221220 17.14 17.14 16.63 16.7 -1.88% 9723.53% 0% 981024 0.165 55.38 0.17 0% 0 0% 0 0% 0 0% 0%
20221219 17.83 17.93 17.01 17.02 -4.6% 9911.76% 0% 2117987 0.3655 115.04 0.17 0% 0 0% 0 0% 0 0% 0%
20221216 17.83 17.97 17.64 17.84 0.06% 9811.11% 0% 1443156 0.2572 84.64 0.18 0% 0 0% 0 0% 0 0% 0%
20221215 18.08 18.1 17.73 17.83 -1.05% 9805.56% 0% 1198597 0.2144 68.55 0.18 0% 0 0% 0 0% 0 0% 0%
20221214 18.22 18.25 18.02 18.02 -0.99% 9911.11% 0% 1246954 0.2257 64.67 0.18 0% 0 0% 0 0% 0 0% 0%
20221213 18.54 18.59 18.09 18.2 -1.67% 9999.99% 0% 1714760 0.3127 95.7 0.18 0% 0 0% 0 0% 0 0% 0%
20221212 18.3 18.71 18.22 18.51 1.59% 9642.11% 0% 2007744 0.3715 115.65 0.19 0% 0 0% 0 0% 0 0% 0%
20221209 18.38 18.41 18.2 18.22 -0.65% 9999.99% 0% 1330449 0.2435 77.97 0.18 0% 0 0% 0 0% 0 0% 0%
20221208 18.5 18.64 18.3 18.34 -0.7% 9999.99% 0% 1635141 0.3017 89.86 0.18 0% 0 0% 0 0% 0 0% 0%
20221207 18.28 18.49 18.06 18.47 1.04% 9999.99% 0% 1702698 0.3111 92.45 0.18 0% 0 0% 0 0% 0 0% 0%
20221206 18.66 18.66 18.23 18.28 -2.14% 9999.99% 0% 1821000 0.3349 98.49 0.18 0% 0 0% 0 0% 0 0% 0%
20221205 18.79 18.81 18.6 18.68 0.05% 9731.58% 0% 1233344 0.2304 64.97 0.19 0% 0 0% 0 0% 0 0% 0%
20221202 18.5 18.89 18.4 18.67 0.92% 9726.32% 0% 1772177 0.3305 89.36 0.19 0% 0 0% 0 0% 0 0% 0%
20221201 18.56 18.66 18.43 18.5 0.22% 9636.84% 0% 1365169 0.2528 66.1 0.19 0% 0 0% 0 0% 0 0% 0%
20221130 18.54 18.85 18.4 18.46 -0.16% 9615.79% 0% 1762493 0.3283 84.22 0.19 0% 0 0% 0 0% 0 0% 0%
20221129 18.38 18.76 18.25 18.49 0.98% 9631.58% 0% 1400086 0.2596 65.21 0.19 0% 0 0% 0 0% 0 0% 0%
20221128 18.61 18.79 18.11 18.31 -2.29% 9999.99% 0% 1490581 0.2743 66.2 0.18 0% 0 0% 0 0% 0 0% 0%
20221125 18.3 18.9 18.15 18.74 2.4% 9763.16% 0% 2504954 0.4662 111.66 0.19 0% 0 0% 0 0% 0 0% 0%
20221124 18.14 18.58 17.8 18.3 0.88% 9999.99% 0% 1623879 0.2976 65.63 0.18 0% 0 0% 0 0% 0 0% 0%
20221123 18.55 18.6 17.95 18.14 -2.26% 9977.78% 0% 1869190 0.3387 67.48 0.18 0% 0 0% 0 0% 0 0% 0%
20221122 19.13 19.45 18.5 18.56 -3.38% 9668.42% 0% 2591902 0.4903 100.6 0.19 0% 0 0% 0 0% 0 0% 0%
20221121 19.6 19.6 19.07 19.21 -1.64% 9999.99% 0% 1856818 0.3561 78.48 0.19 0% 0 0% 0 0% 0 0% 0%
20221118 19.62 19.93 19.45 19.53 -1.06% 9665% 0% 2260734 0.4446 100.53 0.2 0% 0 0% 0 0% 0 0% 0%
20221117 19.8 19.9 19.56 19.74 -0.4% 9770% 0% 1656536 0.3261 77.99 0.2 0% 0 0% 0 0% 0 0% 0%
20221116 20.12 20.18 19.71 19.82 -1.49% 9810% 0% 2044113 0.4063 99.09 0.2 0% 0 0% 0 0% 0 0% 0%
20221115 20.15 20.2 19.91 20.12 0.35% 9960% 0% 2024580 0.4057 100.17 0.2 0% 0 0% 0 0% 0 0% 0%
20221114 20.04 20.25 19.75 20.05 0.3% 9925% 0% 1533267 0.3071 79.73 0.2 0% 0 0% 0 0% 0 0% 0%
20221111 20.85 20.95 19.96 19.99 -2.2% 9895% 0% 4003331 0.8184 220.97 0.2 0% 0 0% 0 0% 0 0% 0%
20221110 19.26 20.44 19.2 20.44 6.07% 9999.99% 0% 3902134 0.7819 255.43 0.2 0% 0 0% 0 0% 0 0% 0%
20221109 19.13 19.44 19.1 19.27 0.26% 9999.99% 0% 1012628 0.1956 80.99 0.19 0% 0 0% 0 0% 0 0% 0%
20221108 19.48 19.48 19.1 19.22 -0.98% 9999.99% 0% 751013 0.1444 60.66 0.19 0% 0 0% 0 0% 0 0% 0%
20221107 19.5 19.68 19.35 19.41 -0.31% 9999.99% 0% 1239815 0.2413 105.02 0.19 0% 0 0% 0 0% 0 0% 0%
20221104 19.27 19.68 19.24 19.47 0.99% 9999.99% 0% 1052795 0.2047 95.33 0.19 0% 0 0% 0 0% 0 0% 0%
20221103 19.26 19.51 18.9 19.28 -0.16% 9999.99% 0% 1139189 0.2184 109.92 0.19 0% 0 0% 0 0% 0 0% 0%
20221102 19.15 19.85 18.98 19.31 -0.97% 9555% 0% 1675033 0.3267 178.61 0.2 0% 0 0% 0 0% 0 0% 0%
20221101 19.1 19.55 18.76 19.5 3.01% 9999.99% 0% 1044925 0.2003 130.09 0.19 0% 0 0% 0 0% 0 0% 0%
20221031 18.26 19.18 18.26 18.93 1.23% 9863.16% 0% 629649 0.1189 80.8 0.19 0% 0 0% 0 0% 0 0% 0%
20221028 19.46 19.47 18.45 18.7 -3.31% 9742.11% 0% 680446 0.1294 88.53 0.19 0% 0 0% 0 0% 0 0% 0%
20221027 19.14 19.47 19.03 19.34 1.63% 9999.99% 0% 668978 0.1288 85.67 0.19 0% 0 0% 0 0% 0 0% 0%
20221026 18.59 19.36 18.42 19.03 2.75% 9915.79% 0% 594199 0.1131 80.19 0.19 0% 0 0% 0 0% 0 0% 0%
20221025 18.93 19.07 18.44 18.52 -1.38% 9647.37% 0% 421177 0.0784 61.35 0.19 0% 0 0% 0 0% 0 0% 0%
20221024 19.78 19.87 18.77 18.78 -4.23% 9784.21% 0% 571876 0.1098 88.99 0.19 0% 0 0% 0 0% 0 0% 0%
20221021 19.8 19.97 19.55 19.61 -0.71% 9705% 0% 315940 0.0622 54.77 0.2 0% 0 0% 0 0% 0 0% 0%
20221020 20 20.13 19.7 19.75 -0.65% 9775% 0% 450323 0.0897 81.58 0.2 0% 0 0% 0 0% 0 0% 0%
20221019 20.38 20.43 19.88 19.88 -2.45% 9840% 0% 386302 0.0774 73.62 0.2 0% 0 0% 0 0% 0 0% 0%
20221018 20.13 20.58 19.81 20.38 1.34% 9999.99% 0% 674710 0.1371 134.74 0.2 0% 0 0% 0 0% 0 0% 0%
20221017 20.25 20.48 19.89 20.11 1.06% 9955% 0% 818706 0.1653 184.22 0.2 0% 0 0% 0 0% 0 0% 0%
20220720 23.95 24.26 23.95 24.21 1.21% 9987.5% 0% 436742 0.1055 68.85 0.24 0% 0 0% 0 0% 0 0% 0%
20220719 23.84 23.96 23.7 23.92 0.29% 9866.67% 0% 405152 0.0965 63.28 0.24 0% 0 0% 0 0% 0 0% 0%
20220718 23.77 23.91 23.6 23.85 0.68% 9837.5% 0% 320388 0.0762 45.51 0.24 0% 0 0% 0 0% 0 0% 0%
20220715 24.12 24.15 23.59 23.69 -1.58% 9770.83% 0% 555246 0.1323 70.17 0.24 0% 0 0% 0 0% 0 0% 0%
20220714 23.69 24.42 23.6 24.07 1.6% 9929.17% 0% 688683 0.166 87.96 0.24 0% 0 0% 0 0% 0 0% 0%
20220713 24 24 23.68 23.69 -0.75% 9770.83% 0% 433780 0.1033 53.74 0.24 0% 0 0% 0 0% 0 0% 0%
20220712 24.37 24.37 23.83 23.87 -1.81% 9845.83% 0% 536789 0.1289 62.37 0.24 0% 0 0% 0 0% 0 0% 0%
20220711 24.37 24.42 24.1 24.31 0.37% 9999.99% 0% 574158 0.1392 66.95 0.24 0% 0 0% 0 0% 0 0% 0%
20220708 24.68 24.68 24.13 24.22 -0.04% 9991.67% 0% 438137 0.1064 49.65 0.24 0% 0 0% 0 0% 0 0% 0%
20220707 24.5 24.5 24.05 24.23 -0.33% 9995.83% 0% 440403 0.1066 48.11 0.24 0% 0 0% 0 0% 0 0% 0%
20220706 24.13 24.71 24.1 24.31 -0.21% 9999.99% 0% 424965 0.1035 47.12 0.24 0% 0 0% 0 0% 0 0% 0%
20220705 25.03 25.06 24.05 24.36 -2.48% 9999.99% 0% 1019265 0.2485 111.6 0.24 0% 0 0% 0 0% 0 0% 0%
20220704 24.17 25.15 24 24.98 3.35% 9892% 0% 1168909 0.2877 134.11 0.25 0% 0 0% 0 0% 0 0% 0%
20220701 24.27 24.44 24.02 24.17 -0.49% 9970.83% 0% 563744 0.1366 68.28 0.24 0% 0 0% 0 0% 0 0% 0%
20220630 24 24.6 23.98 24.29 1.21% 9999.99% 0% 861989 0.2091 103.45 0.24 0% 0 0% 0 0% 0 0% 0%
20220629 24.83 24.99 23.94 24 -3.38% 9900% 0% 959600 0.2344 117.86 0.24 0% 0 0% 0 0% 0 0% 0%
20220628 24.89 24.89 24.4 24.84 0.16% 9836% 0% 607678 0.1498 78.75 0.25 0% 0 0% 0 0% 0 0% 0%
20220627 24.69 25.13 24.55 24.8 0.94% 9820% 0% 804746 0.1995 103 0.25 0% 0 0% 0 0% 0 0% 0%
20220624 24.3 24.76 24.25 24.57 1.36% 9728% 0% 768502 0.1889 97.42 0.25 0% 0 0% 0 0% 0 0% 0%
20220623 23.95 24.24 23.89 24.24 1.34% 9999.99% 0% 490084 0.1179 61.55 0.24 0% 0 0% 0 0% 0 0% 0%
20220622 24.45 24.48 23.92 23.92 -1.6% 9866.67% 0% 500203 0.1209 58.86 0.24 0% 0 0% 0 0% 0 0% 0%
20220621 24.77 24.86 24 24.31 -1.86% 9999.99% 0% 658643 0.1609 72.15 0.24 0% 0 0% 0 0% 0 0% 0%
20220620 24.35 24.84 24.35 24.77 1.56% 9808% 0% 580007 0.143 59.07 0.25 0% 0 0% 0 0% 0 0% 0%
20220617 24.3 24.48 24.02 24.39 0.21% 9999.99% 0% 533193 0.1296 45.11 0.24 0% 0 0% 0 0% 0 0% 0%
20220616 24.58 24.65 24.13 24.34 0.04% 9999.99% 0% 687718 0.1681 50.45 0.24 0% 0 0% 0 0% 0 0% 0%
20220615 24.49 24.62 24.25 24.33 0% 9999.99% 0% 563796 0.1377 39.35 0.24 0% 0 0% 0 0% 0 0% 0%
20220614 24.47 24.53 23.7 24.33 -1.22% 9999.99% 0% 742843 0.1791 49.63 0.24 0% 0 0% 0 0% 0 0% 0%
20220613 24.58 25.06 24.41 24.63 -0.2% 9752% 0% 747176 0.1848 52.89 0.25 0% 0 0% 0 0% 0 0% 0%
20220610 24.28 24.98 24.24 24.68 1.61% 9772% 0% 691309 0.1705 50.35 0.25 0% 0 0% 0 0% 0 0% 0%
20220609 25.1 25.17 24.19 24.29 -3.23% 9616% 0% 1000014 0.2463 75.12 0.25 0% 0 0% 0 0% 0 0% 0%
20220608 25.13 25.3 24.8 25.1 1.09% 9940% 0% 1042190 0.2613 83.65 0.25 0% 0 0% 0 0% 0 0% 0%
20220607 25.36 25.46 24.7 24.83 -1.66% 9832% 0% 1142114 0.2854 95.44 0.25 0% 0 0% 0 0% 0 0% 0%
20220606 25.01 25.75 24.71 25.25 0.92% 9999.99% 0% 1994487 0.5047 178.24 0.25 0% 0 0% 0 0% 0 0% 0%
20220602 23.33 25.28 23 25.02 7.24% 9999.99% 0% 2305166 0.5624 243.86 0.24 0% 0 0% 0 0% 0 0% 0%
20220601 22.58 24.18 22.58 23.33 3.05% 9999.99% 0% 1398169 0.3285 184.8 0.23 0% 0 0% 0 0% 0 0% 0%
20220531 21.79 22.85 21.62 22.64 4.72% 9999.99% 0% 1111827 0.2492 165.65 0.22 0% 0 0% 0 0% 0 0% 0%
20220530 21.61 21.77 21.42 21.62 -0.05% 9727.27% 0% 323549 0.0698 52.85 0.22 0% 0 0% 0 0% 0 0% 0%
20220527 21.78 22.05 21.44 21.63 0.32% 9731.82% 0% 458031 0.0997 74.22 0.22 0% 0 0% 0 0% 0 0% 0%
20220526 21.78 21.83 21.46 21.56 -0.23% 9700% 0% 345305 0.0747 55.43 0.22 0% 0 0% 0 0% 0 0% 0%
20220525 21.58 21.7 21.4 21.61 -0.28% 9722.73% 0% 459238 0.0988 69.68 0.22 0% 0 0% 0 0% 0 0% 0%
20220524 22.81 22.91 21.62 21.67 -5.37% 9750% 0% 691181 0.1542 101.02 0.22 0% 0 0% 0 0% 0 0% 0%
20220523 22.51 23.06 22.29 22.9 2.1% 9856.52% 0% 890727 0.2011 137.16 0.23 0% 0 0% 0 0% 0 0% 0%
20220520 22.12 22.54 21.97 22.43 1.91% 9999.99% 0% 397428 0.0887 64.8 0.22 0% 0 0% 0 0% 0 0% 0%
20220519 22 22.09 21.72 22.01 -0.9% 9904.55% 0% 384226 0.0842 57.29 0.22 0% 0 0% 0 0% 0 0% 0%
20220518 22.37 22.47 22.16 22.21 -0.18% 9995.45% 0% 350967 0.0782 49.02 0.22 0% 0 0% 0 0% 0 0% 0%
20220517 22.61 22.66 22.12 22.25 -1.2% 9999.99% 0% 391224 0.087 51.67 0.22 0% 0 0% 0 0% 0 0% 0%
20220516 23 23.1 22.44 22.52 -0.57% 9691.3% 0% 453901 0.1035 60.2 0.23 0% 0 0% 0 0% 0 0% 0%
20220513 22.84 22.98 22.5 22.65 0.44% 9747.83% 0% 418416 0.095 51.81 0.23 0% 0 0% 0 0% 0 0% 0%
20220512 22.65 22.99 22.36 22.55 -0.22% 9704.35% 0% 517032 0.1172 56.42 0.23 0% 0 0% 0 0% 0 0% 0%
20220511 22.59 23.28 22.45 22.6 0.53% 9726.09% 0% 898949 0.2067 97.08 0.23 0% 0 0% 0 0% 0 0% 0%
20220510 22 22.49 21.86 22.48 1.26% 9999.99% 0% 524246 0.117 58.7 0.22 0% 0 0% 0 0% 0 0% 0%
20220509 22.26 22.42 22.04 22.2 0.27% 9990.91% 0% 520971 0.1156 58.55 0.22 0% 0 0% 0 0% 0 0% 0%
20220506 21.8 22.59 21.6 22.14 -0.32% 9963.64% 0% 868156 0.1924 100.38 0.22 0% 0 0% 0 0% 0 0% 0%
20220505 21.37 22.87 21.22 22.21 3.83% 9995.45% 0% 957103 0.2126 117.53 0.22 0% 0 0% 0 0% 0 0% 0%
20220429 20.35 21.7 20.35 21.39 4.09% 9999.99% 0% 787548 0.1672 99.28 0.21 0% 0 0% 0 0% 0 0% 0%
20220428 21.15 21.25 20.33 20.55 -2.84% 9685.71% 0% 611363 0.1261 78.11 0.21 0% 0 0% 0 0% 0 0% 0%
20220427 20.88 21.36 19.96 21.15 1.2% 9971.43% 0% 1073404 0.2216 140.36 0.21 0% 0 0% 0 0% 0 0% 0%
20220426 22.25 22.65 20.6 20.9 -8.81% 9400% 0% 1633863 0.3537 246.58 0.22 0% 0 0% 0 0% 0 0% 0%
20220425 24.85 24.99 22.9 22.92 -8.28% 9450% 0% 858558 0.204 173.99 0.24 0% 0 0% 0 0% 0 0% 0%
20220422 25.19 25.19 24.84 24.99 -0.52% 9896% 0% 356158 0.089 79.68 0.25 0% 0 0% 0 0% 0 0% 0%
20220421 25.51 25.8 25.01 25.12 -1.84% 9948% 0% 392965 0.0996 84.42 0.25 0% 0 0% 0 0% 0 0% 0%
20220420 25.66 25.88 25.41 25.59 -0.27% 9742.31% 0% 190143 0.0488 39.98 0.26 0% 0 0% 0 0% 0 0% 0%
20220419 25.21 26.17 25.21 25.66 1.1% 9769.23% 0% 348675 0.0899 70.58 0.26 0% 0 0% 0 0% 0 0% 0%
20220418 25.62 25.62 25.18 25.38 -0.82% 9999.99% 0% 337136 0.0853 65.45 0.25 0% 0 0% 0 0% 0 0% 0%
20220415 26 26.09 25.58 25.59 -1.8% 9742.31% 0% 384312 0.0988 73.73 0.26 0% 0 0% 0 0% 0 0% 0%
20220414 25.95 26.21 25.88 26.06 0.23% 9923.08% 0% 349529 0.0911 68.07 0.26 0% 0 0% 0 0% 0 0% 0%
20220413 26.07 26.24 25.77 26 -0.76% 9900% 0% 325861 0.0849 62.37 0.26 0% 0 0% 0 0% 0 0% 0%
20220412 25.99 26.26 25.7 26.2 0.77% 9976.92% 0% 363285 0.0942 63.97 0.26 0% 0 0% 0 0% 0 0% 0%
20220411 26.9 26.9 25.88 26 -3.49% 9900% 0% 594040 0.1561 100.03 0.26 0% 0 0% 0 0% 0 0% 0%
20220408 27.51 27.52 26.83 26.94 -1.86% 9877.78% 0% 560991 0.1518 95.68 0.27 0% 0 0% 0 0% 0 0% 0%
20220407 27.76 28.06 27.45 27.45 -1.96% 9703.57% 0% 505697 0.1402 88.01 0.28 0% 0 0% 0 0% 0 0% 0%
20220401 28.11 28.22 27.75 27.9 -0.99% 9864.29% 0% 404447 0.1129 66.34 0.28 0% 0 0% 0 0% 0 0% 0%
20220331 28.24 28.6 28.08 28.18 -0.11% 9964.29% 0% 401620 0.1137 65.21 0.28 0% 0 0% 0 0% 0 0% 0%
20220330 27.88 28.32 27.71 28.21 1.84% 9975% 0% 411613 0.1151 61.66 0.28 0% 0 0% 0 0% 0 0% 0%
20220329 27.98 28.09 27.63 27.7 -0.36% 9792.86% 0% 298388 0.0831 42.79 0.28 0% 0 0% 0 0% 0 0% 0%
20220328 28.11 28.27 27.62 27.8 -1.66% 9828.57% 0% 348537 0.0973 48.01 0.28 0% 0 0% 0 0% 0 0% 0%
20220325 28.57 28.78 28.26 28.27 -1.5% 9648.28% 0% 501086 0.143 67.9 0.29 0% 0 0% 0 0% 0 0% 0%
20220324 28.4 28.83 28.11 28.7 0.07% 9999.99% 0% 539834 0.1538 73.8 0.28 0% 0 0% 0 0% 0 0% 0%
20220323 28.79 28.93 28.65 28.68 -0.14% 9789.66% 0% 395196 0.1137 52.65 0.29 0% 0 0% 0 0% 0 0% 0%
20220322 29 29.03 28.56 28.72 -0.66% 9803.45% 0% 376625 0.1082 49.56 0.29 0% 0 0% 0 0% 0 0% 0%
20220321 28.61 29.07 28.43 28.91 1.05% 9868.97% 0% 658459 0.1898 84.67 0.29 0% 0 0% 0 0% 0 0% 0%
20220318 28.31 28.8 28.16 28.61 0.99% 9765.52% 0% 425332 0.1213 52.77 0.29 0% 0 0% 0 0% 0 0% 0%
20220317 27.8 28.8 27.8 28.33 2.16% 9999.99% 0% 694130 0.1973 84.76 0.28 0% 0 0% 0 0% 0 0% 0%
20220316 27.6 27.98 26.92 27.73 0.84% 9999.99% 0% 665943 0.1831 83.03 0.27 0% 0 0% 0 0% 0 0% 0%
20220315 28.57 28.57 27.5 27.5 -3.54% 9721.43% 0% 615858 0.1719 79.96 0.28 0% 0 0% 0 0% 0 0% 0%
20220311 28.35 28.96 27.64 28.74 1.66% 9999.99% 0% 636775 0.1804 75.95 0.28 0% 0 0% 0 0% 0 0% 0%
20220310 28.67 28.86 28.2 28.27 0.21% 9648.28% 0% 568522 0.1623 68.57 0.29 0% 0 0% 0 0% 0 0% 0%
20220309 28.66 28.87 27.45 28.21 -1.67% 9975% 0% 826087 0.2332 92.93 0.28 0% 0 0% 0 0% 0 0% 0%
20220308 29.45 29.51 28.68 28.69 -2.41% 9793.1% 0% 662633 0.1918 79.97 0.29 0% 0 0% 0 0% 0 0% 0%
20220307 29.98 30.06 29.3 29.4 -2.33% 9700% 0% 715804 0.2114 88.27 0.3 0% 0 0% 0 0% 0 0% 0%
20220304 30 30.6 29.95 30.1 0.67% 9933.33% 0% 998902 0.3031 128.84 0.3 0% 0 0% 0 0% 0 0% 0%
20220303 30.01 30.21 29.83 29.9 -0.07% 9866.67% 0% 515150 0.1544 70.31 0.3 0% 0 0% 0 0% 0 0% 0%
20220302 29.66 29.98 29.62 29.92 0.1% 9873.33% 0% 361619 0.1078 49.69 0.3 0% 0 0% 0 0% 0 0% 0%
20220301 29.86 29.93 29.58 29.89 0.95% 9863.33% 0% 463944 0.1379 61.98 0.3 0% 0 0% 0 0% 0 0% 0%
20220228 30.3 30.39 29.22 29.61 -2.08% 9770% 0% 1367584 0.4041 164.96 0.3 0% 0 0% 0 0% 0 0% 0%
20220225 30.15 30.56 30.02 30.24 1% 9980% 0% 544275 0.1651 61.85 0.3 0% 0 0% 0 0% 0 0% 0%
20220224 30.61 30.98 29.7 29.94 -2.38% 9880% 0% 964674 0.2931 106.56 0.3 0% 0 0% 0 0% 0 0% 0%
20220223 30.1 30.72 30.1 30.67 1.29% 9793.55% 0% 402476 0.1232 45.76 0.31 0% 0 0% 0 0% 0 0% 0%
20220222 30.65 30.65 29.91 30.28 -1.27% 9993.33% 0% 628630 0.1899 69.58 0.3 0% 0 0% 0 0% 0 0% 0%
20220221 30.69 30.85 30.41 30.67 -0.13% 9793.55% 0% 556143 0.1703 54.45 0.31 0% 0 0% 0 0% 0 0% 0%
20220218 30.78 30.95 30.63 30.71 -0.16% 9806.45% 0% 464041 0.1428 37.78 0.31 0% 0 0% 0 0% 0 0% 0%
20220217 31.05 31.05 30.61 30.76 -0.93% 9822.58% 0% 501394 0.1542 37 0.31 0% 0 0% 0 0% 0 0% 0%
20220216 31.19 31.23 30.69 31.05 0.42% 9916.13% 0% 564809 0.1747 35.42 0.31 0% 0 0% 0 0% 0 0% 0%
20220215 30.58 31.67 30.51 30.92 0.75% 9874.19% 0% 1159222 0.3613 65.21 0.31 0% 0 0% 0 0% 0 0% 0%
20220214 29.22 31.39 29.22 30.69 5.07% 9800% 0% 2056025 0.6319 99.39 0.31 0% 0 0% 0 0% 0 0% 0%
20220211 30.15 30.15 29.13 29.21 -3.37% 9972.41% 0% 896015 0.2639 35.82 0.29 0% 0 0% 0 0% 0 0% 0%
20220210 30.31 30.66 30.1 30.23 0.17% 9976.67% 0% 834927 0.2533 31.65 0.3 0% 0 0% 0 0% 0 0% 0%
20220209 29.68 30.35 29.5 30.18 1.72% 9960% 0% 606846 0.182 20.81 0.3 0% 0 0% 0 0% 0 0% 0%
20211203 33.71 34.29 33.68 33.92 0.77% 9876.47% 0% 1520324 0.517 54.91 0.34 0% 0 0% 0 0% 0 0% 0%
20211202 34.38 34.49 33.64 33.66 -2.12% 9800% 0% 2226610 0.7575 79 0.34 0% 0 0% 0 0% 0 0% 0%
20211201 34.06 34.54 34.06 34.39 0.06% 9999.99% 0% 1363648 0.4676 45.81 0.34 0% 0 0% 0 0% 0 0% 0%
20211130 34.85 35 34.08 34.37 -1.24% 9720% 0% 2214988 0.7659 71.46 0.35 0% 0 0% 0 0% 0 0% 0%
20211129 34.93 35.49 34.58 34.8 -0.74% 9842.86% 0% 2058682 0.7192 63.33 0.35 0% 0 0% 0 0% 0 0% 0%
20211126 36.17 36.35 35.02 35.06 -2.23% 9917.14% 0% 3227903 1.1455 90.95 0.35 0% 0 0% 0 0% 0 0% 0%
20211125 35.28 36.45 35.09 35.86 2.66% 9861.11% 0% 4427355 1.5847 121.72 0.36 0% 0 0% 0 0% 0 0% 0%
20211124 34.85 35.2 34.55 34.93 -0.37% 9880% 0% 2443250 0.8514 64.11 0.35 0% 0 0% 0 0% 0 0% 0%
20211123 34.8 35.59 34.78 35.06 0.63% 9917.14% 0% 2599770 0.9145 66.02 0.35 0% 0 0% 0 0% 0 0% 0%
20211122 34.81 35.13 34.39 34.84 0.17% 9854.29% 0% 2233641 0.7749 54.88 0.35 0% 0 0% 0 0% 0 0% 0%
20211119 34.54 35.08 34.48 34.78 0.93% 9837.14% 0% 1979575 0.6877 47.82 0.35 0% 0 0% 0 0% 0 0% 0%
20211118 35.78 35.8 34.46 34.46 -3.61% 9745.71% 0% 3908461 1.3631 89.68 0.35 0% 0 0% 0 0% 0 0% 0%
20211117 35.8 36.17 35.42 35.75 0% 9830.56% 0% 2701017 0.9666 65.5 0.36 0% 0 0% 0 0% 0 0% 0%
20211116 36.78 37.37 35.75 35.75 -3.12% 9830.56% 0% 3957223 1.4392 95.15 0.36 0% 0 0% 0 0% 0 0% 0%
20211115 35.62 37.49 35.62 36.9 2.81% 9872.97% 0% 5226083 1.926 125.44 0.37 0% 0 0% 0 0% 0 0% 0%
20211112 35.4 36.2 35.15 35.89 0.76% 9869.44% 0% 4192350 1.4962 100.69 0.36 0% 0 0% 0 0% 0 0% 0%
20211111 34.8 36.16 34.61 35.62 1.8% 9794.44% 0% 5038052 1.7921 119.12 0.36 0% 0 0% 0 0% 0 0% 0%
20211110 34.22 35.25 34.22 34.99 1.27% 9897.14% 0% 4087488 1.4233 90.5 0.35 0% 0 0% 0 0% 0 0% 0%
20211109 33.71 34.96 33.62 34.55 2.43% 9771.43% 0% 3340710 1.1528 57.64 0.35 0% 0 0% 0 0% 0 0% 0%
20211108 33.99 34.21 33.1 33.73 0.42% 9820.59% 0% 2972029 1.0065 48.26 0.34 0% 0 0% 0 0% 0 0% 0%
20211105 32.8 34.53 32.8 33.59 1.54% 9779.41% 0% 4406900 1.4919 67.36 0.34 0% 0 0% 0 0% 0 0% 0%
20211104 32.92 33.48 32.66 33.08 0.82% 9924.24% 0% 2927060 0.9656 41.83 0.33 0% 0 0% 0 0% 0 0% 0%
20211103 31.75 32.95 31.75 32.81 4.16% 9999.99% 0% 4099948 1.33 52.5 0.32 0% 0 0% 0 0% 0 0% 0%
20211102 33.1 33.18 31.39 31.5 -4.69% 9743.75% 0% 5258429 1.6962 61.42 0.32 0% 0 0% 0 0% 0 0% 0%
20211101 32.99 33.5 31.88 33.05 0.67% 9915.15% 0% 4569167 1.4961 49.65 0.33 0% 0 0% 0 0% 0 0% 0%
20211029 33 33.75 32.76 32.83 0.67% 9848.48% 0% 5349683 1.7758 50.52 0.33 0% 0 0% 0 0% 0 0% 0%
20211028 33.63 34.23 32.6 32.61 -5.34% 9781.82% 0% 7717897 2.5621 58.42 0.33 0% 0 0% 0 0% 0 0% 0%
20211027 37.6 38 34.41 34.45 -13.03% 9469.44% 0% 15982427 5.7343 92.17 0.36 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