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. 金迪克688670
    4. 返回上一页 刷新
股票代码（例：sh688670）       401条   (进入金迪克股票专站) 金迪克股票成本分析
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 32.47 32.68 31.9 32.53 0.37% 9999.99% 0% 1220117 0.3933 97.88 0.32 0% 0 0% 0 0% 0 0% 0%
20230927 31.2 32.59 30.89 32.41 3.65% 9999.99% 0% 1311207 0.4195 104.95 0.32 0% 0 0% 0 0% 0 0% 0%
20230926 32.32 32.36 31.19 31.27 -2.01% 9671.88% 0% 1024241 0.3241 84.94 0.32 0% 0 0% 0 0% 0 0% 0%
20230925 30.87 32.26 30.72 31.91 3.4% 9871.88% 0% 1629312 0.5148 140.46 0.32 0% 0 0% 0 0% 0 0% 0%
20230922 30.15 31 29.5 30.86 2.49% 9999.99% 0% 1061656 0.3208 94.94 0.3 0% 0 0% 0 0% 0 0% 0%
20230921 30.66 30.94 30.07 30.11 -2.37% 9936.67% 0% 799616 0.243 75.8 0.3 0% 0 0% 0 0% 0 0% 0%
20230920 31.22 31.72 30.61 30.84 -1.22% 9848.39% 0% 1033291 0.3199 101.49 0.31 0% 0 0% 0 0% 0 0% 0%
20230919 31.59 32.2 30.89 31.22 -1.85% 9970.97% 0% 1646666 0.5168 168.19 0.31 0% 0 0% 0 0% 0 0% 0%
20230918 30.58 32.29 30.58 31.81 3.31% 9840.63% 0% 1432069 0.4543 160.23 0.32 0% 0 0% 0 0% 0 0% 0%
20230915 30.37 31.55 30.27 30.79 1.15% 9832.26% 0% 958304 0.2968 112.38 0.31 0% 0 0% 0 0% 0 0% 0%
20230914 31.2 31.65 30.09 30.44 -3.15% 9999.99% 0% 1232198 0.3757 147.4 0.3 0% 0 0% 0 0% 0 0% 0%
20230913 31.12 31.57 30.81 31.43 0.74% 9999.99% 0% 728097 0.2267 94.88 0.31 0% 0 0% 0 0% 0 0% 0%
20230912 31.07 31.5 31.04 31.2 -0.16% 9964.52% 0% 507723 0.1586 64.3 0.31 0% 0 0% 0 0% 0 0% 0%
20230911 30.88 31.68 30.56 31.25 1.92% 9980.65% 0% 700660 0.2192 80.53 0.31 0% 0 0% 0 0% 0 0% 0%
20230908 30.73 31.3 30.06 30.66 -0.29% 9790.32% 0% 491321 0.1514 52.82 0.31 0% 0 0% 0 0% 0 0% 0%
20230907 31.44 31.63 30.74 30.75 -2.69% 9819.35% 0% 587712 0.1832 62.97 0.31 0% 0 0% 0 0% 0 0% 0%
20230906 31.37 32.19 30.98 31.6 0.38% 9999.99% 0% 743520 0.2338 80.35 0.31 0% 0 0% 0 0% 0 0% 0%
20230905 30.8 31.78 30.8 31.48 0.58% 9999.99% 0% 888870 0.2794 98.08 0.31 0% 0 0% 0 0% 0 0% 0%
20230904 31.06 31.69 30.67 31.3 0.81% 9996.77% 0% 826619 0.256 87.93 0.31 0% 0 0% 0 0% 0 0% 0%
20230901 31.13 31.54 30.73 31.05 -0.42% 9916.13% 0% 651035 0.2016 69.11 0.31 0% 0 0% 0 0% 0 0% 0%
20230831 31.67 31.77 30.45 31.18 -1.52% 9958.06% 0% 686685 0.2125 72.99 0.31 0% 0 0% 0 0% 0 0% 0%
20230830 31.28 32.19 31 31.66 2.06% 9793.75% 0% 900253 0.2842 96.49 0.32 0% 0 0% 0 0% 0 0% 0%
20230829 28.87 31.14 28.79 31.02 8.27% 9999.99% 0% 1339167 0.4049 90.77 0.3 0% 0 0% 0 0% 0 0% 0%
20230828 30.3 30.84 28.65 28.65 -1.07% 9450% 0% 1209814 0.3587 83.14 0.3 0% 0 0% 0 0% 0 0% 0%
20230825 29.8 30.06 28.86 28.96 -3.43% 9886.21% 0% 677825 0.1989 72.09 0.29 0% 0 0% 0 0% 0 0% 0%
20230824 29.14 30.19 29.11 29.99 2.39% 9896.67% 0% 640411 0.19 65.09 0.3 0% 0 0% 0 0% 0 0% 0%
20230823 30.1 30.12 29.29 29.29 -2.53% 9663.33% 0% 601080 0.1777 57.34 0.3 0% 0 0% 0 0% 0 0% 0%
20230822 30.41 30.92 29.6 30.05 -1.83% 9916.67% 0% 1125307 0.3375 100.75 0.3 0% 0 0% 0 0% 0 0% 0%
20230821 29.89 31.08 29.89 30.61 1.29% 9774.19% 0% 875823 0.2682 80.85 0.31 0% 0 0% 0 0% 0 0% 0%
20230818 30.84 31.11 30.1 30.22 -2.04% 9648.39% 0% 613578 0.1875 53.23 0.31 0% 0 0% 0 0% 0 0% 0%
20230817 31.13 31.29 30.17 30.85 0.59% 9851.61% 0% 778894 0.24 63.74 0.31 0% 0 0% 0 0% 0 0% 0%
20230816 31.1 31.9 30.59 30.67 -1.92% 9793.55% 0% 821333 0.2561 60.22 0.31 0% 0 0% 0 0% 0 0% 0%
20230815 31.7 31.97 30.88 31.27 -1.2% 9987.1% 0% 858111 0.2679 58.28 0.31 0% 0 0% 0 0% 0 0% 0%
20230814 31.62 31.82 30.88 31.65 0.16% 9999.99% 0% 1216641 0.3813 79.84 0.31 0% 0 0% 0 0% 0 0% 0%
20230811 32.8 32.94 31.5 31.6 -2.05% 9775% 0% 1122777 0.3587 70.32 0.32 0% 0 0% 0 0% 0 0% 0%
20230810 31.3 32.68 31.3 32.26 1.93% 9981.25% 0% 1127062 0.3635 63.45 0.32 0% 0 0% 0 0% 0 0% 0%
20230809 31.93 32.87 31.51 31.65 -0.22% 9790.63% 0% 1311947 0.4213 67.22 0.32 0% 0 0% 0 0% 0 0% 0%
20230808 32.04 32.25 31.45 31.72 -1.28% 9812.5% 0% 955773 0.304 49.15 0.32 0% 0 0% 0 0% 0 0% 0%
20230807 32.39 33.02 31.89 32.13 -0.8% 9940.63% 0% 1375908 0.4445 67.4 0.32 0% 0 0% 0 0% 0 0% 0%
20230804 33.45 33.54 32.38 32.39 -3.23% 9715.15% 0% 1276657 0.4164 56.24 0.33 0% 0 0% 0 0% 0 0% 0%
20230803 33.19 33.7 32.21 33.47 -0.62% 9999.99% 0% 2200486 0.7207 88.7 0.33 0% 0 0% 0 0% 0 0% 0%
20230802 33 34.33 32.87 33.68 2% 9805.88% 0% 1734659 0.5837 73.27 0.34 0% 0 0% 0 0% 0 0% 0%
20230801 33.2 33.87 32.53 33.02 -0.15% 9906.06% 0% 1285820 0.427 51.7 0.33 0% 0 0% 0 0% 0 0% 0%
20230731 33.74 33.9 32.13 33.07 -1.58% 9921.21% 0% 2113612 0.6942 76.18 0.33 0% 0 0% 0 0% 0 0% 0%
20230728 33.12 34.18 32.85 33.6 1.14% 9999.99% 0% 1794775 0.5984 59.45 0.33 0% 0 0% 0 0% 0 0% 0%
20230727 32.38 34.4 31.81 33.22 2.59% 9966.67% 0% 2543354 0.8436 84.46 0.33 0% 0 0% 0 0% 0 0% 0%
20230726 31.01 33 30.88 32.38 3.82% 9999.99% 0% 2328980 0.7498 75.62 0.32 0% 0 0% 0 0% 0 0% 0%
20230725 31.64 31.64 30.66 31.19 -1.14% 9961.29% 0% 2276054 0.7069 68.56 0.31 0% 0 0% 0 0% 0 0% 0%
20230724 29.97 31.7 29.77 31.55 6.48% 9999.99% 0% 4127833 1.2801 127.42 0.31 0% 0 0% 0 0% 0 0% 0%
20230721 28.55 30.97 28.47 29.63 3.67% 9776.67% 0% 3860288 1.151 123.63 0.3 0% 0 0% 0 0% 0 0% 0%
20230720 28.74 29.08 28.35 28.58 0.21% 9755.17% 0% 1975707 0.5671 66.57 0.29 0% 0 0% 0 0% 0 0% 0%
20230719 29.03 29.15 28.46 28.52 -1.99% 9734.48% 0% 3127767 0.8987 110.24 0.29 0% 0 0% 0 0% 0 0% 0%
20230718 29.2 29.35 28.6 29.1 -0.85% 9934.48% 0% 4478191 1.2961 173.61 0.29 0% 0 0% 0 0% 0 0% 0%
20230717 31 32.08 29.35 29.35 -20.01% 9683.33% 0% 5551607 1.6475 250.99 0.3 0% 0 0% 0 0% 0 0% 0%
20230714 37.47 37.57 36.46 36.69 -2.24% 9816.22% 0% 1402757 0.5171 96.61 0.37 0% 0 0% 0 0% 0 0% 0%
20230713 38.54 39.44 37.37 37.53 -1.24% 9776.32% 0% 1982119 0.7535 147.55 0.38 0% 0 0% 0 0% 0 0% 0%
20230712 43.2 43.2 37.66 38 -10.27% 9400% 0% 2829982 1.1302 186.47 0.4 0% 0 0% 0 0% 0 0% 0%
20230711 43.12 43.12 41.51 42.35 -0.84% 9983.33% 0% 1047985 0.4433 123.34 0.42 0% 0 0% 0 0% 0 0% 0%
20230710 44.5 44.56 42.2 42.71 -2.11% 9832.56% 0% 1218461 0.5233 99.97 0.43 0% 0 0% 0 0% 0 0% 0%
20230707 44.04 44.69 43.44 43.63 -2.96% 9815.91% 0% 763491 0.3353 63.46 0.44 0% 0 0% 0 0% 0 0% 0%
20230706 44.9 45.85 44.68 44.96 0.04% 9891.11% 0% 402289 0.1818 56.7 0.45 0% 0 0% 0 0% 0 0% 0%
20230705 45.08 46.49 44.54 44.94 -1.4% 9886.67% 0% 449067 0.2031 34.85 0.45 0% 0 0% 0 0% 0 0% 0%
20230704 45.25 45.88 44 45.58 1.13% 9999.99% 0% 824108 0.3712 97.8 0.45 0% 0 0% 0 0% 0 0% 0%
20230703 47.14 47.39 44.95 45.07 -4.27% 9697.83% 0% 875379 0.4028 108.43 0.46 0% 0 0% 0 0% 0 0% 0%
20230630 46.76 47.84 46.31 47.08 0.97% 9917.02% 0% 498033 0.235 66.39 0.47 0% 0 0% 0 0% 0 0% 0%
20230629 46.63 47.5 46.44 46.63 0% 9821.28% 0% 301872 0.1416 38.68 0.47 0% 0 0% 0 0% 0 0% 0%
20230628 47.01 47.97 46.12 46.63 -0.87% 9821.28% 0% 451536 0.2111 53.8 0.47 0% 0 0% 0 0% 0 0% 0%
20230627 46.91 47.59 46.48 47.04 0.3% 9908.51% 0% 571707 0.2691 67.87 0.47 0% 0 0% 0 0% 0 0% 0%
20230626 47.74 48.23 46.66 46.9 -2.09% 9878.72% 0% 591421 0.2804 69.41 0.47 0% 0 0% 0 0% 0 0% 0%
20230621 48.57 49.48 47.8 47.9 -1.28% 9879.17% 0% 522673 0.2521 63.09 0.48 0% 0 0% 0 0% 0 0% 0%
20230620 49.94 49.94 47.66 48.52 -2.84% 9802.04% 0% 1033580 0.5022 127.84 0.49 0% 0 0% 0 0% 0 0% 0%
20230619 50.5 50.8 49.43 49.94 -0.91% 9888% 0% 671080 0.3359 92.12 0.5 0% 0 0% 0 0% 0 0% 0%
20230616 51.08 51.5 49.89 50.4 -1.12% 9782.35% 0% 472140 0.2393 65.78 0.51 0% 0 0% 0 0% 0 0% 0%
20230615 51.06 51.09 50.08 50.97 -0.18% 9894.12% 0% 514114 0.2599 71.41 0.51 0% 0 0% 0 0% 0 0% 0%
20230614 51.92 52.41 50.53 51.06 -1.66% 9911.76% 0% 736133 0.3782 103.54 0.51 0% 0 0% 0 0% 0 0% 0%
20230613 50.35 52.14 49.8 51.92 4.13% 9999.99% 0% 838759 0.4296 118.3 0.51 0% 0 0% 0 0% 0 0% 0%
20230612 50.09 51 49.04 49.86 0.12% 9872% 0% 502604 0.25 68.83 0.5 0% 0 0% 0 0% 0 0% 0%
20230609 48.81 50.58 48.5 49.8 2.53% 9860% 0% 703642 0.3509 92.6 0.5 0% 0 0% 0 0% 0 0% 0%
20230608 49.39 49.66 48.54 48.57 -0.74% 9812.24% 0% 513482 0.2514 66.72 0.49 0% 0 0% 0 0% 0 0% 0%
20230607 49.19 49.88 48.67 48.93 -0.83% 9885.71% 0% 494191 0.2422 63.46 0.49 0% 0 0% 0 0% 0 0% 0%
20230606 49.49 50.3 48.88 49.34 -0.68% 9768% 0% 653327 0.3236 79.8 0.5 0% 0 0% 0 0% 0 0% 0%
20230605 50 50.3 48.58 49.68 1.08% 9836% 0% 797151 0.3949 90.02 0.5 0% 0 0% 0 0% 0 0% 0%
20230602 48.65 49.58 47.88 49.15 1.87% 9930.61% 0% 629323 0.3077 70.67 0.49 0% 0 0% 0 0% 0 0% 0%
20230601 49.16 49.5 47.74 48.25 -1.01% 9952.08% 0% 519279 0.2513 36.88 0.48 0% 0 0% 0 0% 0 0% 0%
20230531 47.32 49.39 47.32 48.74 2.52% 9846.94% 0% 790890 0.3841 55.3 0.49 0% 0 0% 0 0% 0 0% 0%
20230530 46.65 48.88 46.23 47.54 -0.11% 9999.99% 0% 946838 0.4474 89.87 0.47 0% 0 0% 0 0% 0 0% 0%
20230529 48.68 49.58 47.5 47.59 -1.33% 9814.58% 0% 891070 0.4298 76.84 0.48 0% 0 0% 0 0% 0 0% 0%
20230526 47.25 49.04 47.25 48.23 -0.68% 9947.92% 0% 785665 0.3796 69.53 0.48 0% 0 0% 0 0% 0 0% 0%
20230525 69.13 69.23 67 68.19 -0.39% 9927.94% 0% 525017 0.3567 67.08 0.68 0% 0 0% 0 0% 0 0% 0%
20230524 67.5 70 66.19 68.46 -0.16% 9967.65% 0% 740507 0.5019 95.68 0.68 0% 0 0% 0 0% 0 0% 0%
20230523 66.05 69.97 65.93 68.57 3.89% 9837.68% 0% 975683 0.6705 133.24 0.69 0% 0 0% 0 0% 0 0% 0%
20230522 64.8 67.32 64.8 66 2.07% 9900% 0% 569511 0.376 77.88 0.66 0% 0 0% 0 0% 0 0% 0%
20230519 65.44 66.7 64.39 64.66 -0.55% 9847.69% 0% 627399 0.408 82.56 0.65 0% 0 0% 0 0% 0 0% 0%
20230518 64.82 67.1 63.7 65.02 0.51% 9903.08% 0% 802552 0.523 101 0.65 0% 0 0% 0 0% 0 0% 0%
20230517 65.41 67.18 62.7 64.69 -0.93% 9999.99% 0% 1084596 0.6962 140.41 0.64 0% 0 0% 0 0% 0 0% 0%
20230516 57.52 65.88 57.5 65.3 11.62% 9999.99% 0% 1696292 1.0722 227.54 0.63 0% 0 0% 0 0% 0 0% 0%
20230515 55.43 58.52 54.31 58.5 4.69% 9999.99% 0% 554812 0.3166 75.66 0.57 0% 0 0% 0 0% 0 0% 0%
20230510 56.4 56.65 54.89 55.95 -1.46% 9891.07% 0% 418598 0.2335 23.58 0.56 0% 0 0% 0 0% 0 0% 0%
20230509 57.63 58.89 56.78 56.78 -1.27% 9689.66% 0% 470590 0.2713 53.26 0.58 0% 0 0% 0 0% 0 0% 0%
20230508 58.06 59 57.27 57.51 -0.95% 9815.52% 0% 483635 0.2798 45.35 0.58 0% 0 0% 0 0% 0 0% 0%
20230505 61.5 61.5 57.6 58.06 -5.12% 9910.34% 0% 777269 0.4544 66.81 0.58 0% 0 0% 0 0% 0 0% 0%
20230504 61 61.66 58.58 61.19 -0.02% 9999.99% 0% 803525 0.4853 68.37 0.6 0% 0 0% 0 0% 0 0% 0%
20230428 57.75 62.19 57.35 61.2 6.19% 9932.79% 0% 1052172 0.6371 92.23 0.61 0% 0 0% 0 0% 0 0% 0%
20230427 58.45 58.85 57.18 57.63 -1.22% 9836.21% 0% 505291 0.2923 43.85 0.58 0% 0 0% 0 0% 0 0% 0%
20230426 59.03 59.93 57.34 58.34 0.05% 9958.62% 0% 735236 0.43 64.82 0.58 0% 0 0% 0 0% 0 0% 0%
20230425 61.3 61.3 57.83 58.31 -4.91% 9783.05% 0% 875709 0.5176 80.06 0.59 0% 0 0% 0 0% 0 0% 0%
20230424 60.5 63.28 59.79 61.32 2.11% 9790.32% 0% 1171799 0.7278 117.55 0.62 0% 0 0% 0 0% 0 0% 0%
20230421 61.8 62.42 59.05 60.05 -3.43% 9744.26% 0% 1093037 0.6619 112.74 0.61 0% 0 0% 0 0% 0 0% 0%
20230420 61.97 64.71 60.7 62.18 4.19% 9769.84% 0% 2079499 1.3021 232.73 0.63 0% 0 0% 0 0% 0 0% 0%
20230419 61 62.1 58.66 59.68 -5.01% 9846.67% 0% 1458448 0.8769 193.59 0.6 0% 0 0% 0 0% 0 0% 0%
20230418 60.1 63.02 59.18 62.83 5.45% 9999.99% 0% 1160837 0.7163 186.14 0.62 0% 0 0% 0 0% 0 0% 0%
20230417 58.76 59.88 58.34 59.58 0.93% 9998.31% 0% 450431 0.2673 79.3 0.59 0% 0 0% 0 0% 0 0% 0%
20230414 58.74 59.87 57.88 59.03 1.5% 9905.08% 0% 645519 0.3814 113.64 0.59 0% 0 0% 0 0% 0 0% 0%
20230413 58 59.46 57.53 58.16 0.02% 9757.63% 0% 398506 0.2333 71.84 0.59 0% 0 0% 0 0% 0 0% 0%
20230412 58.02 58.87 57 58.15 0.47% 9925.86% 0% 399152 0.2327 73.49 0.58 0% 0 0% 0 0% 0 0% 0%
20230411 57.48 58.52 56.71 57.88 1.38% 9879.31% 0% 455030 0.2623 85.64 0.58 0% 0 0% 0 0% 0 0% 0%
20230410 57 57.9 56.69 57.09 -0.19% 9915.79% 0% 699100 0.3995 132.21 0.57 0% 0 0% 0 0% 0 0% 0%
20230407 55 57.44 54.61 57.2 4.42% 9999.99% 0% 725043 0.4088 143.18 0.56 0% 0 0% 0 0% 0 0% 0%
20230406 53 55 53 54.78 3.01% 9999.99% 0% 490981 0.2665 100.88 0.54 0% 0 0% 0 0% 0 0% 0%
20230404 53.27 53.78 52.35 53.18 0.3% 9933.96% 0% 374253 0.199 79.3 0.53 0% 0 0% 0 0% 0 0% 0%
20230403 50.64 53.35 50.64 53.02 3.66% 9999.99% 0% 498243 0.2594 106.95 0.52 0% 0 0% 0 0% 0 0% 0%
20230331 51.9 51.9 49.86 51.15 1.27% 9929.41% 0% 542233 0.2776 112.97 0.51 0% 0 0% 0 0% 0 0% 0%
20230330 49.96 51.18 49.39 50.51 1.12% 9999.99% 0% 532368 0.2684 107.89 0.5 0% 0 0% 0 0% 0 0% 0%
20230329 50 50.5 49.51 49.95 -0.68% 9890% 0% 321466 0.1606 66.94 0.5 0% 0 0% 0 0% 0 0% 0%
20230328 50.34 51.09 49.51 50.29 0.6% 9958% 0% 294669 0.148 58.76 0.5 0% 0 0% 0 0% 0 0% 0%
20230327 50.68 50.75 49.5 49.99 -0.24% 9898% 0% 348007 0.1741 62.57 0.5 0% 0 0% 0 0% 0 0% 0%
20230324 50.17 50.68 49.66 50.11 0.58% 9922% 0% 390686 0.1961 65 0.5 0% 0 0% 0 0% 0 0% 0%
20230323 49.74 50.99 49.3 49.82 -0.44% 9864% 0% 354089 0.1765 44.08 0.5 0% 0 0% 0 0% 0 0% 0%
20230322 49.97 50.69 49 50.04 0.44% 9908% 0% 296017 0.148 39.04 0.5 0% 0 0% 0 0% 0 0% 0%
20230321 49.78 50.06 48.7 49.82 1.08% 9864% 0% 299016 0.1481 38.27 0.5 0% 0 0% 0 0% 0 0% 0%
20230320 49.87 49.87 47.92 49.29 -0.75% 9959.18% 0% 616919 0.3002 74.18 0.49 0% 0 0% 0 0% 0 0% 0%
20230317 51.96 51.97 49.61 49.66 -2.86% 9832% 0% 613492 0.3086 75.91 0.5 0% 0 0% 0 0% 0 0% 0%
20230316 51.61 51.8 50.72 51.12 -0.25% 9923.53% 0% 380724 0.1951 48.19 0.51 0% 0 0% 0 0% 0 0% 0%
20230315 51.68 52.66 51 51.25 -1.16% 9755.77% 0% 578725 0.2996 72.97 0.52 0% 0 0% 0 0% 0 0% 0%
20230314 51.62 52.72 50.5 51.85 1.15% 9871.15% 0% 818302 0.4232 99.62 0.52 0% 0 0% 0 0% 0 0% 0%
20230313 51.9 53.33 50.56 51.26 -1.99% 9757.69% 0% 889836 0.4589 101.66 0.52 0% 0 0% 0 0% 0 0% 0%
20230310 53 53.78 51.6 52.3 -1.88% 9767.92% 0% 1104254 0.5829 111.03 0.53 0% 0 0% 0 0% 0 0% 0%
20230309 52.28 55.76 52.28 53.3 3.17% 9770.37% 0% 1204625 0.6481 125.12 0.54 0% 0 0% 0 0% 0 0% 0%
20230308 51.51 52.16 51.03 51.66 -0.27% 9834.62% 0% 421230 0.2172 42.28 0.52 0% 0 0% 0 0% 0 0% 0%
20230307 52.86 53.01 51 51.8 -2.01% 9861.54% 0% 577656 0.2996 50.49 0.52 0% 0 0% 0 0% 0 0% 0%
20230306 52.59 54.18 51.9 52.86 1.52% 9873.58% 0% 602599 0.3204 51.57 0.53 0% 0 0% 0 0% 0 0% 0%
20230303 52.65 54.34 52.07 52.07 -1.1% 9724.53% 0% 534473 0.2814 44.49 0.53 0% 0 0% 0 0% 0 0% 0%
20230302 53.86 53.86 52.64 52.65 -1.7% 9833.96% 0% 423654 0.2243 35.39 0.53 0% 0 0% 0 0% 0 0% 0%
20230301 54.16 54.94 53.26 53.56 -1% 9818.52% 0% 755597 0.406 62.62 0.54 0% 0 0% 0 0% 0 0% 0%
20230228 52.8 55.19 52.8 54.1 -1.37% 9918.52% 0% 1246208 0.6715 104.96 0.54 0% 0 0% 0 0% 0 0% 0%
20230227 57.95 59.87 54.24 54.85 1.52% 9694.64% 0% 2004219 1.1303 186.69 0.56 0% 0 0% 0 0% 0 0% 0%
20230224 53.38 55.97 53.3 54.03 0.28% 9723.64% 0% 900056 0.4936 94.12 0.55 0% 0 0% 0 0% 0 0% 0%
20230223 53.19 55.15 53.09 53.88 0.28% 9877.78% 0% 1032341 0.5588 111.5 0.54 0% 0 0% 0 0% 0 0% 0%
20230222 51.18 55.2 51.18 53.73 5.04% 9850% 0% 1824273 0.9817 216.12 0.54 0% 0 0% 0 0% 0 0% 0%
20230221 50.07 51.55 49.39 51.15 2.67% 9929.41% 0% 1007573 0.5124 139.71 0.51 0% 0 0% 0 0% 0 0% 0%
20230220 47.26 49.98 46.4 49.82 4.99% 9999.99% 0% 746214 0.3648 111.33 0.49 0% 0 0% 0 0% 0 0% 0%
20230217 46.99 48.17 46.9 47.45 1.22% 9785.42% 0% 334159 0.1591 47.76 0.48 0% 0 0% 0 0% 0 0% 0%
20230216 47.85 48.59 46.74 46.88 -2.46% 9666.67% 0% 358769 0.171 47.75 0.48 0% 0 0% 0 0% 0 0% 0%
20230215 48.69 49.42 47.86 48.06 -2.77% 9912.5% 0% 358230 0.1737 48.81 0.48 0% 0 0% 0 0% 0 0% 0%
20230214 48.96 49.78 48.22 49.43 1.29% 9987.76% 0% 347028 0.1701 49.83 0.49 0% 0 0% 0 0% 0 0% 0%
20230213 47.7 49.13 46.51 48.8 1.86% 9999.99% 0% 532402 0.2581 78.87 0.48 0% 0 0% 0 0% 0 0% 0%
20230210 47.89 48.42 46.63 47.91 -0.4% 9999.99% 0% 586586 0.2779 80.4 0.47 0% 0 0% 0 0% 0 0% 0%
20230209 47.88 48.1 47.16 48.1 0.67% 9920.83% 0% 261806 0.1249 35.86 0.48 0% 0 0% 0 0% 0 0% 0%
20230208 47.49 48.77 47.49 47.78 -0.23% 9854.17% 0% 338480 0.1627 44.56 0.48 0% 0 0% 0 0% 0 0% 0%
20230207 47.76 48.99 47.45 47.89 0.27% 9877.08% 0% 445963 0.2139 57.12 0.48 0% 0 0% 0 0% 0 0% 0%
20230206 50.93 50.93 47.6 47.76 -6.77% 9646.94% 0% 1001737 0.4881 127.78 0.49 0% 0 0% 0 0% 0 0% 0%
20230203 49.6 52.6 49.6 51.23 3.49% 9945.1% 0% 1074595 0.5529 140.17 0.51 0% 0 0% 0 0% 0 0% 0%
20230202 49.38 51.79 48.52 49.5 1.43% 9800% 0% 755190 0.3796 95.06 0.5 0% 0 0% 0 0% 0 0% 0%
20230201 48.52 49.51 48.15 48.8 -0.43% 9859.18% 0% 452913 0.2211 55.38 0.49 0% 0 0% 0 0% 0 0% 0%
20230131 49 49.5 47.95 49.01 -0.99% 9902.04% 0% 470324 0.2292 52.72 0.49 0% 0 0% 0 0% 0 0% 0%
20230130 48.88 49.98 47.11 49.5 -0.92% 9999.99% 0% 1170610 0.5726 123.82 0.49 0% 0 0% 0 0% 0 0% 0%
20230120 50.07 50.91 49.51 49.96 -0.26% 9892% 0% 636880 0.3188 73.04 0.5 0% 0 0% 0 0% 0 0% 0%
20230119 49.1 50.95 48.83 50.09 1.85% 9918% 0% 648655 0.324 74.68 0.5 0% 0 0% 0 0% 0 0% 0%
20230118 48.2 49.3 47.76 49.18 1.76% 9936.73% 0% 531492 0.2592 59.85 0.49 0% 0 0% 0 0% 0 0% 0%
20230117 49.08 49.08 47.82 48.33 -0.92% 9968.75% 0% 608945 0.2945 65.07 0.48 0% 0 0% 0 0% 0 0% 0%
20230116 47.76 49.59 47.12 48.78 1.63% 9855.1% 0% 1272632 0.6221 137.06 0.49 0% 0 0% 0 0% 0 0% 0%
20230113 45.1 48.23 44.96 48 6.43% 9999.99% 0% 1311390 0.6194 146.79 0.47 0% 0 0% 0 0% 0 0% 0%
20230112 47.08 47.58 45.01 45.1 -3.59% 9704.35% 0% 842734 0.3873 93.81 0.46 0% 0 0% 0 0% 0 0% 0%
20230111 46.05 48.98 46.05 46.78 1.01% 9853.19% 0% 1228062 0.5832 142.75 0.47 0% 0 0% 0 0% 0 0% 0%
20230110 43.77 46.8 43.25 46.31 6.46% 9967.39% 0% 1111411 0.5057 125.28 0.46 0% 0 0% 0 0% 0 0% 0%
20230109 44.08 44.46 43.1 43.5 -1.67% 9786.36% 0% 718538 0.3137 77.81 0.44 0% 0 0% 0 0% 0 0% 0%
20230106 44.85 45.61 44.09 44.24 -1.27% 9731.11% 0% 609662 0.2735 58.82 0.45 0% 0 0% 0 0% 0 0% 0%
20230105 43.82 45.18 43.5 44.81 0.99% 9857.78% 0% 730830 0.3268 70.13 0.45 0% 0 0% 0 0% 0 0% 0%
20230104 43.6 44.98 42.58 44.37 1.53% 9984.09% 0% 1036314 0.4538 99.08 0.44 0% 0 0% 0 0% 0 0% 0%
20230103 43.35 44.18 42.25 43.7 1.65% 9999.99% 0% 709213 0.3068 70.15 0.43 0% 0 0% 0 0% 0 0% 0%
20221230 43.3 44.25 42.45 42.99 -0.53% 9897.67% 0% 712972 0.3082 68.48 0.43 0% 0 0% 0 0% 0 0% 0%
20221229 42.12 45.19 41.8 43.22 2.13% 9722.73% 0% 1199515 0.529 104.01 0.44 0% 0 0% 0 0% 0 0% 0%
20221228 43.8 43.8 41.51 42.32 -2.98% 9976.19% 0% 809593 0.3436 69.82 0.42 0% 0 0% 0 0% 0 0% 0%
20221227 41.7 44.29 40.37 43.62 3.98% 9999.99% 0% 1249673 0.5328 104.68 0.43 0% 0 0% 0 0% 0 0% 0%
20221226 42.92 44.65 41.5 41.95 -2.76% 9655.81% 0% 1150274 0.4945 87.83 0.43 0% 0 0% 0 0% 0 0% 0%
20221223 39.44 45 39.04 43.14 9.77% 9932.56% 0% 2163511 0.9303 154.96 0.43 0% 0 0% 0 0% 0 0% 0%
20221222 41.48 41.8 39.25 39.3 -3.98% 9725% 0% 689935 0.2778 44.72 0.4 0% 0 0% 0 0% 0 0% 0%
20221221 42.18 42.56 40.82 40.93 -3.01% 9645.24% 0% 584136 0.2427 35.26 0.42 0% 0 0% 0 0% 0 0% 0%
20221220 42.73 43.17 41.43 42.2 -1.24% 9947.62% 0% 563156 0.2371 31.87 0.42 0% 0 0% 0 0% 0 0% 0%
20221219 45.85 45.96 42.3 42.73 -6.29% 9837.21% 0% 1058682 0.4588 60.75 0.43 0% 0 0% 0 0% 0 0% 0%
20221216 44.1 46.8 43.37 45.6 1.85% 9999.99% 0% 1738630 0.7824 105.4 0.45 0% 0 0% 0 0% 0 0% 0%
20221215 44.95 46.16 43.94 44.77 -1.3% 9848.89% 0% 738527 0.3301 47.79 0.45 0% 0 0% 0 0% 0 0% 0%
20221214 46.8 46.96 45.18 45.36 -3.96% 9760.87% 0% 1059623 0.4862 67.51 0.46 0% 0 0% 0 0% 0 0% 0%
20221213 46.95 48.28 45.66 47.23 0.85% 9948.94% 0% 2161969 1.0187 150.97 0.47 0% 0 0% 0 0% 0 0% 0%
20221212 47.82 50 46.6 46.83 -2.34% 9656.25% 0% 1772471 0.8452 136.13 0.48 0% 0 0% 0 0% 0 0% 0%
20221209 45.54 48.65 44.53 47.95 5.32% 9999.99% 0% 2304720 1.0841 181.21 0.47 0% 0 0% 0 0% 0 0% 0%
20221208 44.36 47.68 44.03 45.53 0.77% 9797.83% 0% 2037749 0.9336 176.33 0.46 0% 0 0% 0 0% 0 0% 0%
20221207 41.36 45.33 41.18 45.18 9.26% 9999.99% 0% 1800190 0.7808 162.46 0.43 0% 0 0% 0 0% 0 0% 0%
20221206 42.19 42.46 41.06 41.35 -2.01% 9745.24% 0% 854614 0.3559 72.33 0.42 0% 0 0% 0 0% 0 0% 0%
20221205 42.01 42.5 41.18 42.2 0.93% 9947.62% 0% 835526 0.3499 65.05 0.42 0% 0 0% 0 0% 0 0% 0%
20221202 42.44 42.99 41.65 41.81 -1.46% 9854.76% 0% 762978 0.32 54.01 0.42 0% 0 0% 0 0% 0 0% 0%
20221201 42.57 43.3 41.77 42.43 0.59% 9999.99% 0% 819073 0.3472 49.7 0.42 0% 0 0% 0 0% 0 0% 0%
20221130 43.75 43.75 41.81 42.18 -3.5% 9942.86% 0% 852967 0.3602 50.42 0.42 0% 0 0% 0 0% 0 0% 0%
20221129 42 44.05 41.98 43.71 3.92% 9999.99% 0% 1220817 0.5264 66.29 0.43 0% 0 0% 0 0% 0 0% 0%
20221128 44.62 45.19 41.4 42.06 -5.59% 9681.4% 0% 1511063 0.6424 74.36 0.43 0% 0 0% 0 0% 0 0% 0%
20221125 45.21 45.77 44.04 44.55 -2.22% 9800% 0% 1019750 0.4551 46.24 0.45 0% 0 0% 0 0% 0 0% 0%
20221124 44 46.03 43.78 45.56 2.41% 9999.99% 0% 1033795 0.4674 40.58 0.45 0% 0 0% 0 0% 0 0% 0%
20221123 47.09 47.7 43.03 44.49 -5.54% 9786.67% 0% 2047737 0.9157 65.51 0.45 0% 0 0% 0 0% 0 0% 0%
20221122 51.1 51.11 46.9 47.1 -7.92% 9712.5% 0% 1672334 0.8099 56.79 0.48 0% 0 0% 0 0% 0 0% 0%
20221121 51.82 52.95 49.6 51.15 -2.57% 9929.41% 0% 1744753 0.892 65.05 0.51 0% 0 0% 0 0% 0 0% 0%
20221118 50.45 54.65 48.51 52.5 5.02% 9996.15% 0% 2641004 1.381 104.11 0.52 0% 0 0% 0 0% 0 0% 0%
20221117 50.53 52 49.21 49.99 -1.98% 9898% 0% 997143 0.5017 41.18 0.5 0% 0 0% 0 0% 0 0% 0%
20221116 50.49 53.9 48.9 51 1.69% 9900% 0% 2231821 1.1477 95.11 0.51 0% 0 0% 0 0% 0 0% 0%
20221115 49.32 50.37 46.85 50.15 2.35% 9999.99% 0% 2478343 1.2081 105.92 0.49 0% 0 0% 0 0% 0 0% 0%
20221114 48.5 51.8 45.53 49 0% 9900% 0% 3809167 1.8543 176.22 0.49 0% 0 0% 0 0% 0 0% 0%
20221111 55 55 48.48 49 -9.09% 9323.08% 0% 4108041 2.1234 233.88 0.52 0% 0 0% 0 0% 0 0% 0%
20221110 51.8 58.2 51.8 53.9 7.52% 9700% 0% 5316893 2.9142 382.38 0.55 0% 0 0% 0 0% 0 0% 0%
20221109 42.75 50.99 42.53 50.13 16.61% 9999.99% 0% 2508739 1.198 233.13 0.48 0% 0 0% 0 0% 0 0% 0%
20221108 42.59 43.88 42.03 42.99 -0.05% 9897.67% 0% 595532 0.2557 59.93 0.43 0% 0 0% 0 0% 0 0% 0%
20221107 42.08 43.84 41.23 43.01 2.77% 9902.33% 0% 1003301 0.4267 100.23 0.43 0% 0 0% 0 0% 0 0% 0%
20221104 42.85 42.85 41.4 41.85 -0.19% 9864.29% 0% 680232 0.2851 68.22 0.42 0% 0 0% 0 0% 0 0% 0%
20221103 42.11 43 41.2 41.93 0.58% 9883.33% 0% 890855 0.3752 93 0.42 0% 0 0% 0 0% 0 0% 0%
20221102 40.35 42.88 39.48 41.69 4.22% 9826.19% 0% 1127820 0.4732 121.03 0.42 0% 0 0% 0 0% 0 0% 0%
20221101 38.19 41.09 38.19 40 4.74% 9900% 0% 750385 0.2982 79.41 0.4 0% 0 0% 0 0% 0 0% 0%
20221031 38.29 39.87 37.15 38.19 -0.26% 9950% 0% 889441 0.342 88.75 0.38 0% 0 0% 0 0% 0 0% 0%
20221028 40.09 41.96 38.28 38.29 -14.19% 9472.5% 0% 1638559 0.6572 177.67 0.4 0% 0 0% 0 0% 0 0% 0%
20221027 42.27 45.08 41.6 44.62 4.99% 9999.99% 0% 997367 0.4327 133.89 0.43 0% 0 0% 0 0% 0 0% 0%
20221026 39.83 42.65 39.83 42.5 7.21% 9999.99% 0% 751027 0.3157 107.68 0.42 0% 0 0% 0 0% 0 0% 0%
20221025 41.42 41.88 39.05 39.64 -3.72% 9810% 0% 614580 0.2454 90.39 0.4 0% 0 0% 0 0% 0 0% 0%
20221024 40.47 42.84 40.47 41.17 1.73% 9702.38% 0% 872327 0.3648 144.1 0.42 0% 0 0% 0 0% 0 0% 0%
20221021 40.38 41.19 39.5 40.47 0.22% 9999.99% 0% 378875 0.1522 67.44 0.4 0% 0 0% 0 0% 0 0% 0%
20221020 38.88 41.09 38.88 40.38 2.83% 9995% 0% 647197 0.2607 117.87 0.4 0% 0 0% 0 0% 0 0% 0%
20221019 41.21 41.48 38.91 39.27 -6.28% 9717.5% 0% 837113 0.3311 161.65 0.4 0% 0 0% 0 0% 0 0% 0%
20221018 40 42.71 39.3 41.9 6.43% 9999.99% 0% 1034245 0.4249 225.81 0.41 0% 0 0% 0 0% 0 0% 0%
20221017 37.73 40.34 37.73 39.37 3.39% 9994.87% 0% 623702 0.246 151.74 0.39 0% 0 0% 0 0% 0 0% 0%
20220720 45.78 47.58 45.62 46.59 2.19% 9812.77% 0% 569551 0.2651 94.57 0.47 0% 0 0% 0 0% 0 0% 0%
20220719 45.36 46.17 45.01 45.59 0.51% 9810.87% 0% 293312 0.1337 42.92 0.46 0% 0 0% 0 0% 0 0% 0%
20220718 45.5 46.13 44.75 45.36 0.35% 9980% 0% 367210 0.1662 45.78 0.45 0% 0 0% 0 0% 0 0% 0%
20220715 46.06 46.84 44.69 45.2 -2.57% 9944.44% 0% 314554 0.1428 33.25 0.45 0% 0 0% 0 0% 0 0% 0%
20220714 45.06 46.78 45.04 46.39 1.6% 9984.78% 0% 500831 0.2305 50.93 0.46 0% 0 0% 0 0% 0 0% 0%
20220713 47.22 47.58 45.18 45.66 -2.73% 9826.09% 0% 473715 0.2182 45.26 0.46 0% 0 0% 0 0% 0 0% 0%
20220712 49.04 49.53 46.83 46.94 -4.28% 9679.17% 0% 626887 0.3 54.29 0.48 0% 0 0% 0 0% 0 0% 0%
20220711 51.7 52.99 48.7 49.04 -4.96% 9708% 0% 774358 0.3874 63.39 0.5 0% 0 0% 0 0% 0 0% 0%
20220708 50.51 53.33 50.51 51.6 0.58% 9823.08% 0% 607763 0.3171 49.65 0.52 0% 0 0% 0 0% 0 0% 0%
20220707 51.55 52.37 50.62 51.3 -0.87% 9958.82% 0% 497437 0.2558 34.94 0.51 0% 0 0% 0 0% 0 0% 0%
20220706 54.97 55.13 51 51.75 -5.99% 9851.92% 0% 1101690 0.5743 71.62 0.52 0% 0 0% 0 0% 0 0% 0%
20220705 54.55 56.5 53.3 55.05 1.08% 9909.09% 0% 1183329 0.6474 78.6 0.55 0% 0 0% 0 0% 0 0% 0%
20220704 51 56.87 50.77 54.46 7.18% 9985.19% 0% 1552418 0.8445 99.88 0.54 0% 0 0% 0 0% 0 0% 0%
20220701 51.6 51.6 49 50.81 0.38% 9999.99% 0% 759590 0.381 44.8 0.5 0% 0 0% 0 0% 0 0% 0%
20220630 50.9 52.53 49.2 50.62 -2.47% 9825.49% 0% 1054046 0.537 60.85 0.51 0% 0 0% 0 0% 0 0% 0%
20220629 50.59 54 49.72 51.9 1.76% 9880.77% 0% 1755593 0.9139 96.93 0.52 0% 0 0% 0 0% 0 0% 0%
20220628 51.47 52.29 47.09 51 -1.54% 9999.99% 0% 1804596 0.8926 98.37 0.49 0% 0 0% 0 0% 0 0% 0%
20220627 51.11 54.37 50.8 51.8 -1.86% 9861.54% 0% 1300422 0.6767 81.03 0.52 0% 0 0% 0 0% 0 0% 0%
20220624 56.79 57.56 51 52.78 -7.21% 9858.49% 0% 2268860 1.2131 155.23 0.53 0% 0 0% 0 0% 0 0% 0%
20220623 54.5 57.94 54 56.88 3.76% 9999.99% 0% 1699476 0.9507 142.45 0.56 0% 0 0% 0 0% 0 0% 0%
20220622 53.12 56.17 52.58 54.82 3.2% 9867.27% 0% 1480277 0.8092 135.3 0.55 0% 0 0% 0 0% 0 0% 0%
20220621 53.7 56.68 52.37 53.12 1.45% 9737.04% 0% 1625771 0.8805 161.5 0.54 0% 0 0% 0 0% 0 0% 0%
20220620 51.56 53.48 50 52.36 6.64% 9969.23% 0% 1708895 0.889 182.15 0.52 0% 0 0% 0 0% 0 0% 0%
20220617 48.31 52 48.18 49.1 0.2% 9720% 0% 1430591 0.7119 159.52 0.5 0% 0 0% 0 0% 0 0% 0%
20220616 43.45 50.8 43.45 49 13.98% 9999.99% 0% 2426526 1.1667 289.68 0.48 0% 0 0% 0 0% 0 0% 0%
20220615 39.1 42.99 39.1 42.99 9.84% 9999.99% 0% 1383591 0.5739 187.43 0.41 0% 0 0% 0 0% 0 0% 0%
20220614 39.59 40.02 38.09 39.14 -2.2% 9935.9% 0% 473825 0.1845 67.41 0.39 0% 0 0% 0 0% 0 0% 0%
20220613 39.3 40.62 39.21 40.02 0.65% 9905% 0% 354144 0.1422 52.64 0.4 0% 0 0% 0 0% 0 0% 0%
20220610 39.17 40.1 39.13 39.76 1.33% 9840% 0% 252253 0.1001 37.08 0.4 0% 0 0% 0 0% 0 0% 0%
20220609 40.68 40.68 39 39.24 -3.56% 9710% 0% 646467 0.2554 87.75 0.4 0% 0 0% 0 0% 0 0% 0%
20220608 42 42 40.18 40.69 -1.74% 9824.39% 0% 644509 0.2643 95.33 0.41 0% 0 0% 0 0% 0 0% 0%
20220607 42.79 42.96 40.8 41.41 -3.13% 9999.99% 0% 687138 0.2849 106.71 0.41 0% 0 0% 0 0% 0 0% 0%
20220606 42 44.8 41.89 42.75 3.06% 9841.86% 0% 1021706 0.4421 171.55 0.43 0% 0 0% 0 0% 0 0% 0%
20220602 40.53 41.6 39.45 41.48 3.83% 9999.99% 0% 632693 0.2574 117.06 0.41 0% 0 0% 0 0% 0 0% 0%
20220601 39.8 41.08 39.12 39.95 0.3% 9887.5% 0% 475133 0.1918 96.23 0.4 0% 0 0% 0 0% 0 0% 0%
20220531 38.26 40.44 37.31 39.83 5.9% 9999.99% 0% 662960 0.2591 139.74 0.39 0% 0 0% 0 0% 0 0% 0%
20220530 38.82 38.82 37 37.61 -2.72% 9797.37% 0% 427122 0.1602 93.86 0.38 0% 0 0% 0 0% 0 0% 0%
20220527 38.98 39.79 38.25 38.66 -1.73% 9812.82% 0% 404225 0.1572 95.63 0.39 0% 0 0% 0 0% 0 0% 0%
20220526 39.16 40.88 39 39.34 5.19% 9735% 0% 826396 0.3304 210.04 0.4 0% 0 0% 0 0% 0 0% 0%
20220525 38 38.4 36.92 37.4 -1.53% 9999.99% 0% 350425 0.1312 97.05 0.37 0% 0 0% 0 0% 0 0% 0%
20220524 40.02 40.52 37.96 37.98 -6.27% 9638.46% 0% 446495 0.1743 127.79 0.39 0% 0 0% 0 0% 0 0% 0%
20220523 39.27 41.13 39.27 40.52 4.16% 9999.99% 0% 554012 0.2233 171.61 0.4 0% 0 0% 0 0% 0 0% 0%
20220520 38.66 39.8 38.29 38.9 2.23% 9874.36% 0% 278955 0.1085 87.99 0.39 0% 0 0% 0 0% 0 0% 0%
20220519 38.1 38.49 37 38.05 -0.18% 9913.16% 0% 208439 0.0788 59.7 0.38 0% 0 0% 0 0% 0 0% 0%
20220518 37.66 38.66 37.48 38.12 2.5% 9931.58% 0% 178847 0.0684 48.52 0.38 0% 0 0% 0 0% 0 0% 0%
20220517 39.4 39.4 37.37 37.69 -3.06% 9818.42% 0% 292024 0.1107 69.29 0.38 0% 0 0% 0 0% 0 0% 0%
20220516 39.67 40.01 38.6 38.88 -1.59% 9869.23% 0% 248294 0.0974 57.04 0.39 0% 0 0% 0 0% 0 0% 0%
20220513 39.15 40.66 39.15 39.51 0.1% 9777.5% 0% 216021 0.0862 49.55 0.4 0% 0 0% 0 0% 0 0% 0%
20220512 38.69 39.98 38.69 39.47 2.02% 9999.99% 0% 280844 0.1109 62.94 0.39 0% 0 0% 0 0% 0 0% 0%
20220511 38.39 39.59 38.23 38.69 0.83% 9820.51% 0% 353995 0.1387 74.75 0.39 0% 0 0% 0 0% 0 0% 0%
20220510 37.8 38.95 37.8 38.37 -1.29% 9997.37% 0% 323488 0.1244 66.3 0.38 0% 0 0% 0 0% 0 0% 0%
20220509 37.08 39.17 37.08 38.87 4.07% 9866.67% 0% 426449 0.1645 86.22 0.39 0% 0 0% 0 0% 0 0% 0%
20220506 36.58 37.88 35.71 37.35 2.1% 9994.59% 0% 533728 0.1993 106.87 0.37 0% 0 0% 0 0% 0 0% 0%
20220505 36.5 37.85 36.16 36.58 -1.93% 9786.49% 0% 436336 0.1617 90.34 0.37 0% 0 0% 0 0% 0 0% 0%
20220429 34.02 37.8 33.36 37.3 11.68% 9999.99% 0% 710194 0.2544 147.04 0.36 0% 0 0% 0 0% 0 0% 0%
20220428 34.86 36.06 33.06 33.4 -6.6% 9723.53% 0% 662954 0.2267 139.54 0.34 0% 0 0% 0 0% 0 0% 0%
20220427 34.7 36.19 33.38 35.76 2.73% 9999.99% 0% 386966 0.1342 90.41 0.35 0% 0 0% 0 0% 0 0% 0%
20220426 35.8 36.65 34.78 34.81 -2.77% 9569.44% 0% 282334 0.1014 67.9 0.36 0% 0 0% 0 0% 0 0% 0%
20220425 40.37 40.37 35.06 35.8 -9.53% 9575.68% 0% 537154 0.1994 125.3 0.37 0% 0 0% 0 0% 0 0% 0%
20220422 40.34 40.66 39 39.57 -3.01% 9792.5% 0% 422551 0.1674 107.43 0.4 0% 0 0% 0 0% 0 0% 0%
20220421 41.11 43 40.5 40.8 -2.13% 9614.29% 0% 360733 0.151 92.85 0.42 0% 0 0% 0 0% 0 0% 0%
20220420 42.45 43.1 41.61 41.69 -1.65% 9826.19% 0% 271283 0.115 72.01 0.42 0% 0 0% 0 0% 0 0% 0%
20220419 42.12 44.05 42.06 42.39 -1.9% 9758.14% 0% 270903 0.1162 71.83 0.43 0% 0 0% 0 0% 0 0% 0%
20220418 42.4 43.75 41.68 43.21 1.98% 9948.84% 0% 243907 0.105 60.83 0.43 0% 0 0% 0 0% 0 0% 0%
20220415 43.3 43.3 41.5 42.37 -3.04% 9988.1% 0% 356833 0.1506 80.92 0.42 0% 0 0% 0 0% 0 0% 0%
20220414 43.9 44.14 43.21 43.7 -0.05% 9831.82% 0% 199300 0.0873 47 0.44 0% 0 0% 0 0% 0 0% 0%
20220413 44.29 44.43 43.04 43.72 -0.86% 9836.36% 0% 319622 0.1395 71.61 0.44 0% 0 0% 0 0% 0 0% 0%
20220412 43.82 44.76 42.94 44.1 0.64% 9922.73% 0% 414936 0.1823 93.7 0.44 0% 0 0% 0 0% 0 0% 0%
20220411 46.99 46.99 43.16 43.82 -3.84% 9637.78% 0% 332503 0.148 75.36 0.45 0% 0 0% 0 0% 0 0% 0%
20220408 48 48 45.57 45.57 -5.02% 9806.52% 0% 425380 0.1969 101.91 0.46 0% 0 0% 0 0% 0 0% 0%
20220407 48.97 49.36 47.78 47.98 -2.18% 9895.83% 0% 256986 0.124 63.88 0.48 0% 0 0% 0 0% 0 0% 0%
20220401 49.46 49.46 48.21 48.51 -2.61% 9800% 0% 287591 0.1398 65.87 0.49 0% 0 0% 0 0% 0 0% 0%
20220331 49.2 50.8 49.02 49.81 1.24% 9862% 0% 455024 0.2277 103.51 0.5 0% 0 0% 0 0% 0 0% 0%
20220330 49.21 49.87 48.19 49.2 -0.02% 9940.82% 0% 499546 0.2447 109.66 0.49 0% 0 0% 0 0% 0 0% 0%
20220329 50.7 50.87 49.17 49.21 -2.26% 9742% 0% 298702 0.1493 63.68 0.5 0% 0 0% 0 0% 0 0% 0%
20220328 52.24 52.24 49.99 50.35 -3.62% 9772.55% 0% 346395 0.1762 68.4 0.51 0% 0 0% 0 0% 0 0% 0%
20220325 52.78 53.21 52.15 52.24 -0.99% 9756.6% 0% 269758 0.1419 52.71 0.53 0% 0 0% 0 0% 0 0% 0%
20220324 51.21 53.2 50.31 52.76 1.66% 9999.99% 0% 432830 0.2248 76.87 0.52 0% 0 0% 0 0% 0 0% 0%
20220323 51.6 52.66 51.3 51.9 -0.38% 9880.77% 0% 272192 0.141 44.67 0.52 0% 0 0% 0 0% 0 0% 0%
20220322 53.3 53.3 51.76 52.1 -3.27% 9919.23% 0% 457901 0.2394 67.12 0.52 0% 0 0% 0 0% 0 0% 0%
20220321 51.53 54.09 51.52 53.86 4.54% 9999.99% 0% 557221 0.2979 75.2 0.53 0% 0 0% 0 0% 0 0% 0%
20220318 51.68 52.38 50.9 51.52 -0.94% 9807.69% 0% 397872 0.2052 52.61 0.52 0% 0 0% 0 0% 0 0% 0%
20220317 51.17 53.88 51 52.01 2.28% 9713.21% 0% 446158 0.2346 58.85 0.53 0% 0 0% 0 0% 0 0% 0%
20220316 54.2 54.2 48.66 50.85 -2.4% 9999.99% 0% 648546 0.3273 77.78 0.5 0% 0 0% 0 0% 0 0% 0%
20220315 53.19 54.55 51.76 52.1 -2.12% 9730.19% 0% 684997 0.365 82.93 0.53 0% 0 0% 0 0% 0 0% 0%
20220311 53.39 54.96 52.5 54.89 1.84% 9999.99% 0% 504645 0.2722 53.31 0.54 0% 0 0% 0 0% 0 0% 0%
20220310 52.79 54.54 51.81 53.9 5.09% 9881.48% 0% 688309 0.3697 71.15 0.54 0% 0 0% 0 0% 0 0% 0%
20220309 54.68 54.73 49.79 51.29 -4.36% 9763.46% 0% 855890 0.4429 82.32 0.52 0% 0 0% 0 0% 0 0% 0%
20220308 56.95 57.19 53.37 53.63 -5.93% 9650.91% 0% 980059 0.5393 101.33 0.55 0% 0 0% 0 0% 0 0% 0%
20220307 54.75 57.95 54.33 57.01 3.49% 9901.75% 0% 1106818 0.6283 120.67 0.57 0% 0 0% 0 0% 0 0% 0%
20220304 56.66 57.42 55.07 55.09 -2.1% 9737.5% 0% 419515 0.2355 49.17 0.56 0% 0 0% 0 0% 0 0% 0%
20220303 57.19 58 56.21 56.27 -2.41% 9771.93% 0% 481495 0.2734 57.64 0.57 0% 0 0% 0 0% 0 0% 0%
20220302 57.62 58.76 54.88 57.66 2.45% 9999.99% 0% 826601 0.4715 101.73 0.57 0% 0 0% 0 0% 0 0% 0%
20220301 55 57.25 54.3 56.28 1.61% 9950% 0% 956134 0.5368 123.19 0.56 0% 0 0% 0 0% 0 0% 0%
20220228 53 56.79 52.99 55.39 -6.13% 9970.91% 0% 1950158 1.0675 260.45 0.55 0% 0 0% 0 0% 0 0% 0%
20220225 57.76 59.78 57.76 59.01 2.18% 9901.69% 0% 627674 0.3708 114.48 0.59 0% 0 0% 0 0% 0 0% 0%
20220224 57 59.6 56.85 57.75 0.82% 9856.9% 0% 908896 0.5286 160.53 0.58 0% 0 0% 0 0% 0 0% 0%
20220223 55.21 57.75 55.21 57.28 3.81% 9949.12% 0% 647690 0.368 121.48 0.57 0% 0 0% 0 0% 0 0% 0%
20220222 57.3 57.3 54.98 55.18 -3.9% 9932.73% 0% 767581 0.4252 143.76 0.55 0% 0 0% 0 0% 0 0% 0%
20220221 56.42 57.79 56.41 57.42 0.88% 9973.68% 0% 378819 0.217 72.4 0.57 0% 0 0% 0 0% 0 0% 0%
20220218 57.13 57.26 56.44 56.92 -0.33% 9885.96% 0% 333544 0.1896 43.13 0.57 0% 0 0% 0 0% 0 0% 0%
20220217 57.86 58.77 56.98 57.11 -1.28% 9746.55% 0% 311569 0.1797 35.54 0.58 0% 0 0% 0 0% 0 0% 0%
20220216 57.9 58.25 56.78 57.85 -0.03% 9874.14% 0% 338581 0.1952 34.63 0.58 0% 0 0% 0 0% 0 0% 0%
20220215 55.88 57.88 55.25 57.87 3.56% 9999.99% 0% 503174 0.2874 43.37 0.57 0% 0 0% 0 0% 0 0% 0%
20220214 56 56.73 55.19 55.88 -0.59% 9878.57% 0% 388843 0.2178 30.41 0.56 0% 0 0% 0 0% 0 0% 0%
20220211 59.17 59.19 55.88 56.21 -5% 9761.4% 0% 703347 0.4001 50.24 0.57 0% 0 0% 0 0% 0 0% 0%
20220210 60.7 60.88 58.6 59.17 -1.74% 9928.81% 0% 484556 0.2871 32.91 0.59 0% 0 0% 0 0% 0 0% 0%
20220209 59.54 61.01 59.27 60.22 1.14% 9936.67% 0% 509796 0.3054 33.96 0.6 0% 0 0% 0 0% 0 0% 0%
20211203 74.36 75 73 74.45 0.61% 9960.81% 0% 491374 0.3642 38.94 0.74 0% 0 0% 0 0% 0 0% 0%
20211202 77.89 77.9 73.5 74 -4.85% 9766.67% 0% 2057924 1.5437 165.38 0.75 0% 0 0% 0 0% 0 0% 0%
20211201 78.8 79.16 77.31 77.77 -1.58% 9870.51% 0% 1040635 0.8106 99.99 0.78 0% 0 0% 0 0% 0 0% 0%
20211130 78.25 79.7 77.9 79.02 0.75% 9999.99% 0% 927841 0.7281 92.46 0.78 0% 0 0% 0 0% 0 0% 0%
20211129 81.88 82.3 78.27 78.43 -2.13% 9703.75% 0% 1435306 1.1487 150.85 0.8 0% 0 0% 0 0% 0 0% 0%
20211126 82.09 82.59 79.89 80.14 -2.38% 9793.83% 0% 957341 0.7725 109.69 0.81 0% 0 0% 0 0% 0 0% 0%
20211125 81.39 83.44 80.56 82.09 0.79% 9910.98% 0% 1205708 0.9894 146.13 0.82 0% 0 0% 0 0% 0 0% 0%
20211124 79.75 83.08 79.52 81.45 2.49% 9832.93% 0% 1400823 1.1434 187.11 0.82 0% 0 0% 0 0% 0 0% 0%
20211123 79.35 79.88 79.13 79.47 0% 9959.49% 0% 628616 0.499 91.71 0.79 0% 0 0% 0 0% 0 0% 0%
20211122 80.35 81.35 79.1 79.47 -0.8% 9833.75% 0% 800262 0.6365 124.06 0.8 0% 0 0% 0 0% 0 0% 0%
20211119 79.93 81.54 79.53 80.11 0.23% 9913.75% 0% 501749 0.4017 85.19 0.8 0% 0 0% 0 0% 0 0% 0%
20211118 80.93 81.55 79.6 79.93 -1.22% 9767.9% 0% 357113 0.2876 61.82 0.81 0% 0 0% 0 0% 0 0% 0%
20211117 83.15 83.15 80.85 80.92 -2.68% 9890.12% 0% 703291 0.5723 121.69 0.81 0% 0 0% 0 0% 0 0% 0%
20211116 83.59 83.85 82.11 83.15 0.28% 9918.07% 0% 545158 0.4536 100.38 0.83 0% 0 0% 0 0% 0 0% 0%
20211115 82.44 84.31 81.79 82.92 1.39% 9890.36% 0% 664468 0.5529 118.88 0.83 0% 0 0% 0 0% 0 0% 0%
20211112 79.8 82.49 79.15 81.78 2.48% 9996.3% 0% 635047 0.5142 110.22 0.81 0% 0 0% 0 0% 0 0% 0%
20211111 79.38 80.6 78.5 79.8 -0.05% 9875% 0% 415065 0.3317 72.25 0.8 0% 0 0% 0 0% 0 0% 0%
20211110 80.45 80.9 77.9 79.84 -0.72% 9880% 0% 620513 0.495 106.31 0.8 0% 0 0% 0 0% 0 0% 0%
20211109 80.19 81 80.03 80.42 0% 9952.5% 0% 281057 0.2261 47.42 0.8 0% 0 0% 0 0% 0 0% 0%
20211108 81.31 81.5 79.39 80.42 -0.37% 9952.5% 0% 313973 0.2518 47.75 0.8 0% 0 0% 0 0% 0 0% 0%
20211105 83.01 83.18 80.66 80.72 -2.58% 9743.9% 0% 432021 0.3526 60.42 0.82 0% 0 0% 0 0% 0 0% 0%
20211104 81.13 83.86 81.13 82.86 2.4% 9883.13% 0% 468634 0.3873 63.47 0.83 0% 0 0% 0 0% 0 0% 0%
20211103 81.35 82.25 80.59 80.92 0.02% 9890.12% 0% 517732 0.4204 65.95 0.81 0% 0 0% 0 0% 0 0% 0%
20211102 84 84.5 80.11 80.9 -3.79% 9765.85% 0% 717073 0.5866 83.36 0.82 0% 0 0% 0 0% 0 0% 0%
20211101 85.48 85.66 82.1 84.09 -1.05% 9910.71% 0% 696447 0.5835 70.16 0.84 0% 0 0% 0 0% 0 0% 0%
20211029 85.78 86.83 84.4 84.98 0.21% 9781.4% 0% 510375 0.4371 45.8 0.86 0% 0 0% 0 0% 0 0% 0%
20211028 83.5 86.1 83.11 84.8 0.53% 9876.47% 0% 414134 0.3514 35.8 0.85 0% 0 0% 0 0% 0 0% 0%
20211027 87.71 87.71 83.8 84.35 -2.77% 9823.53% 0% 669165 0.5711 53.54 0.85 0% 0 0% 0 0% 0 0% 0%
20211026 87.18 88.57 86.3 86.75 0.16% 9871.26% 0% 783252 0.6824 63.42 0.87 0% 0 0% 0 0% 0 0% 0%
20211025 90.18 90.24 86 86.61 -4.31% 9855.17% 0% 833420 0.7273 66.71 0.87 0% 0 0% 0 0% 0 0% 0%
20211022 90.68 93 90.26 90.51 -1.08% 9846.15% 0% 549337 0.5016 47.18 0.91 0% 0 0% 0 0% 0 0% 0%
20211021 91.8 92.79 90 91.5 -1.17% 9954.95% 0% 656859 0.5998 55.69 0.91 0% 0 0% 0 0% 0 0% 0%
20211020 93.79 94.39 90.09 92.58 -0.02% 9963.04% 0% 1087887 1.0014 89.4 0.92 0% 0 0% 0 0% 0 0% 0%
20211019 100 101.8 92.06 92.6 -3.29% 9647.37% 0% 1957366 1.8655 168.3 0.95 0% 0 0% 0 0% 0 0% 0%
20211018 104.9 104.9 92.02 95.75 -7.45% 9771.13% 0% 1900891 1.8399 177.23 0.97 0% 0 0% 0 0% 0 0% 0%
20211015 103 104.48 100.65 103.46 -0.1% 9999.99% 0% 695132 0.7116 74.2 1.02 0% 0 0% 0 0% 0 0% 0%
20211014 98 104.87 96.3 103.56 6.62% 9999.99% 0% 1220944 1.2383 130.23 1.01 0% 0 0% 0 0% 0 0% 0%
20211013 94.89 97.98 93.9 97.13 2.59% 9999.99% 0% 698028 0.6721 75.31 0.96 0% 0 0% 0 0% 0 0% 0%
20211012 98.8 99.54 94 94.68 -3.39% 9762.5% 0% 849601 0.816 91.98 0.96 0% 0 0% 0 0% 0 0% 0%
20211011 98.29 98.39 95.17 98 1.41% 9999.99% 0% 451766 0.4387 48.5 0.97 0% 0 0% 0 0% 0 0% 0%
20211008 97.9 97.98 94.01 96.64 -0.61% 9966.67% 0% 676776 0.6483 73.49 0.96 0% 0 0% 0 0% 0 0% 0%
20210930 94.44 99.33 93.11 97.23 4.49% 9923.71% 0% 943594 0.9159 108.74 0.97 0% 0 0% 0 0% 0 0% 0%
20210929 91.6 95.59 91.02 93.05 -0.2% 9798.94% 0% 718152 0.6717 87.33 0.94 0% 0 0% 0 0% 0 0% 0%
20210928 90.98 94.17 89.36 93.24 2.66% 9925.81% 0% 1028818 0.9585 134.17 0.93 0% 0 0% 0 0% 0 0% 0%
20210927 87.88 92 87.01 90.82 4.75% 9991.11% 0% 1048672 0.9477 147.26 0.9 0% 0 0% 0 0% 0 0% 0%
20210924 86.75 88.56 85.76 86.7 -0.06% 9865.52% 0% 533039 0.4619 76.75 0.87 0% 0 0% 0 0% 0 0% 0%
20210923 90.01 90.76 85.92 86.75 -3.62% 9871.26% 0% 720762 0.6302 108.25 0.87 0% 0 0% 0 0% 0 0% 0%
20210922 87.6 93.33 86.82 90.01 2.21% 9901.11% 0% 680262 0.6146 112.48 0.9 0% 0 0% 0 0% 0 0% 0%
20210917 82.67 88.53 82.05 88.06 6.55% 9999.99% 0% 1125467 0.969 174.48 0.86 0% 0 0% 0 0% 0 0% 0%
20210916 82.59 84.22 81.92 82.65 0.62% 9857.83% 0% 349496 0.2898 58.04 0.83 0% 0 0% 0 0% 0 0% 0%
20210915 83.22 83.51 81.81 82.14 -1.73% 9917.07% 0% 444097 0.3655 69.88 0.82 0% 0 0% 0 0% 0 0% 0%
20210914 85.19 85.19 82.56 83.59 -1.17% 9851.19% 0% 475340 0.3972 72.5 0.84 0% 0 0% 0 0% 0 0% 0%
20210913 83.53 85.5 83.16 84.58 1.88% 9969.05% 0% 514904 0.4329 75.14 0.84 0% 0 0% 0 0% 0 0% 0%
20210910 82.8 85.88 82.8 83.02 -0.22% 9783.33% 0% 600377 0.5048 82.77 0.84 0% 0 0% 0 0% 0 0% 0%
20210909 83.5 83.66 82.57 83.2 -0.55% 9924.1% 0% 781176 0.6469 100.87 0.83 0% 0 0% 0 0% 0 0% 0%
20210908 84.6 84.6 83.02 83.66 -0.97% 9859.52% 0% 546811 0.4572 71.52 0.84 0% 0 0% 0 0% 0 0% 0%
20210907 84.02 84.98 83.95 84.48 -0.6% 9957.14% 0% 392095 0.3307 45.81 0.84 0% 0 0% 0 0% 0 0% 0%
20210906 85.04 87 83.6 84.99 0% 9898.82% 0% 893234 0.7589 68.26 0.85 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