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. 格科微688728
    4. 返回上一页 刷新
股票代码（例：sh688728）       401条   (进入格科微股票专站) 格科微股票成本分析
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 14.95 15.36 14.94 15.36 2.74% 9999.99% 0% 5503221 0.8392 74.55 0.15 0% 0 0% 0 0% 0 0% 0%
20230927 15.02 15.09 14.9 14.95 -0.53% 9866.67% 0% 4719528 0.7083 67.7 0.15 0% 0 0% 0 0% 0 0% 0%
20230926 15.13 15.13 14.9 15.03 -0.13% 9920% 0% 4535443 0.6816 64.67 0.15 0% 0 0% 0 0% 0 0% 0%
20230925 15.3 15.32 14.75 15.05 -3.4% 9933.33% 0% 6965955 1.0479 96.65 0.15 0% 0 0% 0 0% 0 0% 0%
20230922 15.08 15.58 14.89 15.58 3.38% 9999.99% 0% 4595618 0.6942 61.78 0.15 0% 0 0% 0 0% 0 0% 0%
20230921 14.85 15.15 14.85 15.07 0.74% 9946.67% 0% 4823010 0.7251 62.35 0.15 0% 0 0% 0 0% 0 0% 0%
20230920 14.88 15.08 14.81 14.96 0.07% 9873.33% 0% 3845732 0.5755 48.48 0.15 0% 0 0% 0 0% 0 0% 0%
20230919 15.16 15.16 14.71 14.95 -0.66% 9866.67% 0% 7870658 1.1716 98.31 0.15 0% 0 0% 0 0% 0 0% 0%
20230918 15.12 15.28 14.82 15.05 -2.15% 9933.33% 0% 10886462 1.6404 143.07 0.15 0% 0 0% 0 0% 0 0% 0%
20230915 14.88 15.56 14.78 15.38 3.71% 9999.99% 0% 14952257 2.2775 215.92 0.15 0% 0 0% 0 0% 0 0% 0%
20230914 15.04 15.1 14.71 14.83 -1.46% 9786.67% 0% 4572948 0.6767 74.84 0.15 0% 0 0% 0 0% 0 0% 0%
20230913 15.18 15.18 14.95 15.05 -0.46% 9933.33% 0% 5163019 0.7763 80.92 0.15 0% 0 0% 0 0% 0 0% 0%
20230912 15.19 15.28 14.98 15.12 -0.53% 9980% 0% 6501898 0.9837 95.29 0.15 0% 0 0% 0 0% 0 0% 0%
20230911 15.19 15.51 15.05 15.2 0.66% 9999.99% 0% 9390511 1.434 136.15 0.15 0% 0 0% 0 0% 0 0% 0%
20230908 15.25 15.37 15.04 15.1 -1.05% 9966.67% 0% 7042614 1.069 105.78 0.15 0% 0 0% 0 0% 0 0% 0%
20230907 15.69 15.69 15.24 15.26 -2.18% 9999.99% 0% 6103859 0.9428 92.69 0.15 0% 0 0% 0 0% 0 0% 0%
20230906 15.54 15.63 15.32 15.6 0.65% 9650% 0% 4354173 0.6764 67.42 0.16 0% 0 0% 0 0% 0 0% 0%
20230905 15.46 15.67 15.31 15.5 0.39% 9999.99% 0% 4624990 0.7164 72.64 0.15 0% 0 0% 0 0% 0 0% 0%
20230904 15.34 15.44 15.17 15.44 0.98% 9999.99% 0% 4478948 0.6864 69.38 0.15 0% 0 0% 0 0% 0 0% 0%
20230901 15.19 15.3 14.89 15.29 0.79% 9999.99% 0% 4955588 0.7519 78.12 0.15 0% 0 0% 0 0% 0 0% 0%
20230831 14.88 15.2 14.81 15.17 1.27% 9999.99% 0% 8103985 1.2226 129.53 0.15 0% 0 0% 0 0% 0 0% 0%
20230830 14.56 15.02 14.41 14.98 5.72% 9886.67% 0% 10084834 1.4978 175.04 0.15 0% 0 0% 0 0% 0 0% 0%
20230829 13.8 14.33 13.65 14.17 2.68% 9999.99% 0% 8279957 1.1608 151.92 0.14 0% 0 0% 0 0% 0 0% 0%
20230828 14.2 14.33 13.79 13.8 2% 9757.14% 0% 7013796 0.9846 140.4 0.14 0% 0 0% 0 0% 0 0% 0%
20230825 14.44 14.58 13.44 13.53 -6.5% 9564.29% 0% 8207330 1.124 177.92 0.14 0% 0 0% 0 0% 0 0% 0%
20230824 15 15.05 14.47 14.47 -3.28% 9546.67% 0% 5391221 0.7934 137.74 0.15 0% 0 0% 0 0% 0 0% 0%
20230823 15.14 15.2 14.96 14.96 -1.38% 9873.33% 0% 3028159 0.4567 86.56 0.15 0% 0 0% 0 0% 0 0% 0%
20230822 15.54 15.56 14.97 15.17 -1.37% 9999.99% 0% 5011033 0.758 150.77 0.15 0% 0 0% 0 0% 0 0% 0%
20230821 15.58 15.72 15.34 15.38 -1.35% 9512.5% 0% 2891691 0.4491 95.73 0.16 0% 0 0% 0 0% 0 0% 0%
20230818 15.85 15.89 15.58 15.59 -0.26% 9643.75% 0% 3636189 0.573 123.8 0.16 0% 0 0% 0 0% 0 0% 0%
20230817 15.53 15.74 15.35 15.63 -0.13% 9668.75% 0% 2311438 0.3594 80.22 0.16 0% 0 0% 0 0% 0 0% 0%
20230816 15.67 15.83 15.56 15.65 -0.57% 9681.25% 0% 3053690 0.4803 103.44 0.16 0% 0 0% 0 0% 0 0% 0%
20230815 15.56 15.78 15.49 15.74 1.42% 9737.5% 0% 3589599 0.5631 123.57 0.16 0% 0 0% 0 0% 0 0% 0%
20230814 15.4 15.55 15.16 15.52 0.98% 9999.99% 0% 2736875 0.421 96.64 0.15 0% 0 0% 0 0% 0 0% 0%
20230811 15.71 15.81 15.26 15.4 -2.22% 9525% 0% 3774684 0.5872 127.84 0.16 0% 0 0% 0 0% 0 0% 0%
20230810 15.75 15.85 15.68 15.75 0% 9743.75% 0% 2006420 0.3163 66.68 0.16 0% 0 0% 0 0% 0 0% 0%
20230809 15.65 15.78 15.61 15.75 0.45% 9743.75% 0% 1668856 0.2623 52.22 0.16 0% 0 0% 0 0% 0 0% 0%
20230808 15.78 15.99 15.6 15.68 -0.7% 9700% 0% 2561797 0.4031 81.52 0.16 0% 0 0% 0 0% 0 0% 0%
20230807 15.81 15.92 15.67 15.79 -0.63% 9768.75% 0% 2441503 0.385 74.66 0.16 0% 0 0% 0 0% 0 0% 0%
20230804 15.78 16 15.76 15.89 0.82% 9831.25% 0% 2696958 0.4294 81.14 0.16 0% 0 0% 0 0% 0 0% 0%
20230803 15.95 15.99 15.7 15.76 -1.07% 9750% 0% 3293336 0.5202 94.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230802 16.08 16.08 15.85 15.93 -0.69% 9856.25% 0% 2458145 0.3909 71.1 0.16 0% 0 0% 0 0% 0 0% 0%
20230801 16.1 16.12 15.92 16.04 -0.12% 9925% 0% 2140831 0.3429 60.7 0.16 0% 0 0% 0 0% 0 0% 0%
20230731 16 16.18 16 16.06 0.56% 9937.5% 0% 4011422 0.6461 108.13 0.16 0% 0 0% 0 0% 0 0% 0%
20230728 15.82 16 15.81 15.97 0.63% 9881.25% 0% 2981397 0.4744 80.37 0.16 0% 0 0% 0 0% 0 0% 0%
20230727 16.08 16.15 15.84 15.87 -1.31% 9818.75% 0% 3444114 0.5514 90.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230726 16.03 16.16 16.03 16.08 0% 9950% 0% 2820026 0.4537 73.56 0.16 0% 0 0% 0 0% 0 0% 0%
20230725 16.14 16.17 16.01 16.08 0.12% 9950% 0% 3941170 0.634 99.37 0.16 0% 0 0% 0 0% 0 0% 0%
20230724 16.13 16.29 16.04 16.06 -0.43% 9937.5% 0% 3111722 0.5028 78.44 0.16 0% 0 0% 0 0% 0 0% 0%
20230721 15.96 16.15 15.92 16.13 1.19% 9981.25% 0% 3966550 0.638 99.43 0.16 0% 0 0% 0 0% 0 0% 0%
20230720 16.07 16.19 15.93 15.94 -0.81% 9862.5% 0% 3246585 0.5208 82.49 0.16 0% 0 0% 0 0% 0 0% 0%
20230719 16.14 16.25 15.99 16.07 -0.62% 9943.75% 0% 3157654 0.5083 80.24 0.16 0% 0 0% 0 0% 0 0% 0%
20230718 16.09 16.29 16.05 16.17 0.5% 9999.99% 0% 4105345 0.6652 101.41 0.16 0% 0 0% 0 0% 0 0% 0%
20230717 16.08 16.16 15.96 16.09 0.06% 9956.25% 0% 3486622 0.5602 84.32 0.16 0% 0 0% 0 0% 0 0% 0%
20230714 16.1 16.24 16.03 16.08 0% 9950% 0% 4058166 0.6535 98.3 0.16 0% 0 0% 0 0% 0 0% 0%
20230713 15.98 16.22 15.98 16.08 0.5% 9950% 0% 4048350 0.6523 100.14 0.16 0% 0 0% 0 0% 0 0% 0%
20230712 16.1 16.21 15.98 16 -0.74% 9900% 0% 4108711 0.661 104.28 0.16 0% 0 0% 0 0% 0 0% 0%
20230711 15.86 16.13 15.86 16.12 2.03% 9975% 0% 4081653 0.654 105.73 0.16 0% 0 0% 0 0% 0 0% 0%
20230710 15.97 16.14 15.75 15.8 -0.63% 9775% 0% 3235735 0.5156 86.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230707 16.01 16.09 15.7 15.9 -0.69% 9837.5% 0% 3247557 0.5162 82.84 0.16 0% 0 0% 0 0% 0 0% 0%
20230706 16.02 16.22 15.97 16.01 -0.37% 9906.25% 0% 3327531 0.5349 78.43 0.16 0% 0 0% 0 0% 0 0% 0%
20230705 16.2 16.33 16.01 16.07 -0.62% 9943.75% 0% 4431683 0.7159 97.84 0.16 0% 0 0% 0 0% 0 0% 0%
20230704 15.94 16.32 15.83 16.17 1.76% 9999.99% 0% 4572036 0.7368 97.22 0.16 0% 0 0% 0 0% 0 0% 0%
20230703 15.84 15.98 15.75 15.89 0.44% 9831.25% 0% 3482699 0.5535 70.02 0.16 0% 0 0% 0 0% 0 0% 0%
20230630 15.69 15.9 15.66 15.82 0.76% 9787.5% 0% 3146949 0.4972 60.61 0.16 0% 0 0% 0 0% 0 0% 0%
20230629 15.74 15.95 15.67 15.7 -0.25% 9712.5% 0% 3136377 0.4957 58.61 0.16 0% 0 0% 0 0% 0 0% 0%
20230628 15.82 15.89 15.6 15.74 -0.57% 9737.5% 0% 3119265 0.4908 53.97 0.16 0% 0 0% 0 0% 0 0% 0%
20230627 15.6 15.83 15.6 15.83 1.02% 9793.75% 0% 2920796 0.4599 41.87 0.16 0% 0 0% 0 0% 0 0% 0%
20230626 15.77 15.88 15.52 15.67 -1.2% 9693.75% 0% 5068969 0.7951 53.67 0.16 0% 0 0% 0 0% 0 0% 0%
20230621 16.3 16.4 15.77 15.86 -3% 9812.5% 0% 6617962 1.0568 66.25 0.16 0% 0 0% 0 0% 0 0% 0%
20230620 16.71 16.71 16.22 16.35 -2.15% 9999.99% 0% 6314941 1.0342 65.39 0.16 0% 0 0% 0 0% 0 0% 0%
20230619 16.7 16.9 16.57 16.71 -0.71% 9729.41% 0% 5788368 0.9694 60.86 0.17 0% 0 0% 0 0% 0 0% 0%
20230616 16.6 16.83 16.6 16.83 0.78% 9800% 0% 6459420 1.0812 68.32 0.17 0% 0 0% 0 0% 0 0% 0%
20230615 16.78 16.83 16.56 16.7 -0.54% 9723.53% 0% 5045442 0.8416 53.67 0.17 0% 0 0% 0 0% 0 0% 0%
20230614 16.82 16.88 16.68 16.79 0.06% 9776.47% 0% 4633016 0.7778 48.3 0.17 0% 0 0% 0 0% 0 0% 0%
20230613 16.91 16.99 16.73 16.78 -0.3% 9770.59% 0% 6758183 1.1374 62.96 0.17 0% 0 0% 0 0% 0 0% 0%
20230612 16.4 17.01 16.38 16.83 2.87% 9800% 0% 14225208 2.3956 132.5 0.17 0% 0 0% 0 0% 0 0% 0%
20230609 15.63 16.81 15.25 16.36 4.8% 9999.99% 0% 26567821 4.2935 255.53 0.16 0% 0 0% 0 0% 0 0% 0%
20230608 16.17 16.26 15.47 15.61 -3.58% 9656.25% 0% 12267427 1.9298 145.2 0.16 0% 0 0% 0 0% 0 0% 0%
20230607 16.11 16.36 16.11 16.19 0.43% 9999.99% 0% 5790693 0.9382 74.96 0.16 0% 0 0% 0 0% 0 0% 0%
20230606 16.33 16.53 16.07 16.12 -1.71% 9975% 0% 7168304 1.169 92.46 0.16 0% 0 0% 0 0% 0 0% 0%
20230605 16.38 16.59 16.31 16.4 0.12% 9999.99% 0% 5334899 0.8771 71.69 0.16 0% 0 0% 0 0% 0 0% 0%
20230602 16.46 16.57 16.24 16.38 -0.49% 9999.99% 0% 5738013 0.9409 76.85 0.16 0% 0 0% 0 0% 0 0% 0%
20230601 16.22 16.78 16.22 16.46 0.3% 9999.99% 0% 7911050 1.3042 103.76 0.16 0% 0 0% 0 0% 0 0% 0%
20230531 15.95 16.45 15.92 16.41 2.69% 9999.99% 0% 16806024 2.7307 224.07 0.16 0% 0 0% 0 0% 0 0% 0%
20230530 15.96 16.03 15.51 15.98 0.13% 9887.5% 0% 7144801 1.1283 111.36 0.16 0% 0 0% 0 0% 0 0% 0%
20230529 16.01 16.15 15.91 15.96 0.25% 9875% 0% 6906630 1.1076 111.29 0.16 0% 0 0% 0 0% 0 0% 0%
20230526 16 16.01 15.82 15.92 -0.13% 9850% 0% 4919967 0.7837 77.86 0.16 0% 0 0% 0 0% 0 0% 0%
20230525 15.77 16.08 15.77 15.94 0.76% 9862.5% 0% 7229219 1.1534 110.84 0.16 0% 0 0% 0 0% 0 0% 0%
20230524 15.76 16.05 15.73 15.82 0.57% 9787.5% 0% 6623659 1.0545 96.01 0.16 0% 0 0% 0 0% 0 0% 0%
20230523 15.96 15.99 15.72 15.73 -1.44% 9731.25% 0% 4877715 0.7713 69.11 0.16 0% 0 0% 0 0% 0 0% 0%
20230522 16.18 16.18 15.88 15.96 -0.44% 9875% 0% 5555464 0.8861 75.82 0.16 0% 0 0% 0 0% 0 0% 0%
20230519 15.96 16.33 15.86 16.03 0.75% 9918.75% 0% 7147978 1.1494 92.98 0.16 0% 0 0% 0 0% 0 0% 0%
20230518 15.92 16.12 15.84 15.91 -0.56% 9843.75% 0% 5704793 0.9088 69.88 0.16 0% 0 0% 0 0% 0 0% 0%
20230517 16.08 16.3 15.91 16 -0.56% 9900% 0% 4880966 0.7854 57.91 0.16 0% 0 0% 0 0% 0 0% 0%
20230516 16.15 16.4 15.96 16.09 0.06% 9956.25% 0% 5971351 0.9658 63.87 0.16 0% 0 0% 0 0% 0 0% 0%
20230515 15.68 16.1 15.6 16.08 2.88% 9950% 0% 7680666 1.2185 72.98 0.16 0% 0 0% 0 0% 0 0% 0%
20230510 14.99 15.2 14.86 15.19 1.54% 9999.99% 0% 7289476 1.0989 54.45 0.15 0% 0 0% 0 0% 0 0% 0%
20230509 15.38 15.47 14.92 14.96 -2.67% 9873.33% 0% 11185055 1.6948 69.32 0.15 0% 0 0% 0 0% 0 0% 0%
20230508 15.56 15.59 15.22 15.37 -0.39% 9999.99% 0% 7973162 1.2241 46.19 0.15 0% 0 0% 0 0% 0 0% 0%
20230505 15.88 16.02 15.33 15.43 -2.34% 9543.75% 0% 8198136 1.2822 43.62 0.16 0% 0 0% 0 0% 0 0% 0%
20230504 15.76 16.09 15.7 15.8 -0.38% 9775% 0% 9742273 1.5501 49.22 0.16 0% 0 0% 0 0% 0 0% 0%
20230428 15.63 16.17 15.61 15.86 1.15% 9812.5% 0% 11093128 1.7665 50.66 0.16 0% 0 0% 0 0% 0 0% 0%
20230427 15.58 15.9 15.5 15.68 0.26% 9700% 0% 9235877 1.4536 35.79 0.16 0% 0 0% 0 0% 0 0% 0%
20230426 15.4 15.82 15.3 15.64 1.36% 9675% 0% 15015043 2.3438 50.63 0.16 0% 0 0% 0 0% 0 0% 0%
20230425 16.01 16.16 15.26 15.43 -3.86% 9543.75% 0% 16059962 2.5082 44.87 0.16 0% 0 0% 0 0% 0 0% 0%
20230424 16.95 17.18 15.89 16.05 -6.25% 9931.25% 0% 26350563 4.3203 72.18 0.16 0% 0 0% 0 0% 0 0% 0%
20230421 18.66 18.74 17.06 17.12 -8.64% 9411.11% 0% 32331240 5.7359 88.16 0.18 0% 0 0% 0 0% 0 0% 0%
20230420 18.63 19.05 18.45 18.74 0.59% 9763.16% 0% 20015727 3.7588 56.43 0.19 0% 0 0% 0 0% 0 0% 0%
20230419 19.04 19.47 18.59 18.63 -1.11% 9705.26% 0% 21632160 4.1126 56.64 0.19 0% 0 0% 0 0% 0 0% 0%
20230418 19.15 19.18 18.6 18.84 -2.13% 9815.79% 0% 17899266 3.3736 44.27 0.19 0% 0 0% 0 0% 0 0% 0%
20230417 19.44 19.96 19.07 19.25 -2.18% 9525% 0% 24992574 4.8785 62.62 0.2 0% 0 0% 0 0% 0 0% 0%
20230414 19.28 19.75 18.34 19.68 3.09% 9999.99% 0% 38844012 7.4429 98.69 0.19 0% 0 0% 0 0% 0 0% 0%
20230413 20.03 20.42 19.05 19.09 -4.69% 9445% 0% 34917308 6.85 98.2 0.2 0% 0 0% 0 0% 0 0% 0%
20230412 18.89 20.66 18.55 20.03 7.06% 9915% 0% 60542698 11.9483 187.33 0.2 0% 0 0% 0 0% 0 0% 0%
20230411 18.99 19.17 18.32 18.71 -0.58% 9747.37% 0% 34542320 6.4714 122.23 0.19 0% 0 0% 0 0% 0 0% 0%
20230410 19.5 19.85 18.76 18.82 0.27% 9805.26% 0% 49251081 9.4967 198.24 0.19 0% 0 0% 0 0% 0 0% 0%
20230407 19 19.09 18.4 18.77 0.27% 9778.95% 0% 38789865 7.2699 183.49 0.19 0% 0 0% 0 0% 0 0% 0%
20230406 17.88 19.03 17.8 18.72 3.71% 9752.63% 0% 51996066 9.6565 280.83 0.19 0% 0 0% 0 0% 0 0% 0%
20230404 18.37 18.57 17.9 18.05 -0.99% 9927.78% 0% 41860310 7.6519 300.68 0.18 0% 0 0% 0 0% 0 0% 0%
20230403 17.7 18.38 17.6 18.23 3.76% 9999.99% 0% 27961747 5.0578 273.45 0.18 0% 0 0% 0 0% 0 0% 0%
20230331 17.87 17.9 17.47 17.57 -1.46% 9661.11% 0% 13549508 2.3847 164.5 0.18 0% 0 0% 0 0% 0 0% 0%
20230330 17.37 18.12 17.33 17.83 3.18% 9805.56% 0% 10408861 1.8486 138.81 0.18 0% 0 0% 0 0% 0 0% 0%
20230329 17.12 17.54 16.88 17.28 1.35% 9999.99% 0% 6567278 1.1321 93.63 0.17 0% 0 0% 0 0% 0 0% 0%
20230328 17.65 17.73 16.95 17.05 -3.4% 9929.41% 0% 6545063 1.1279 92.75 0.17 0% 0 0% 0 0% 0 0% 0%
20230327 17.8 18.12 17.54 17.65 -1.78% 9705.56% 0% 8025735 1.4283 118.25 0.18 0% 0 0% 0 0% 0 0% 0%
20230324 18.08 18.3 17.8 17.97 -1.1% 9883.33% 0% 6875338 1.2369 108.23 0.18 0% 0 0% 0 0% 0 0% 0%
20230323 17.4 18.19 17.26 18.17 4.07% 9994.44% 0% 11421458 2.0448 181.77 0.18 0% 0 0% 0 0% 0 0% 0%
20230322 17.43 17.53 17.2 17.46 0.69% 9999.99% 0% 4810741 0.8363 87.69 0.17 0% 0 0% 0 0% 0 0% 0%
20230321 17.39 17.42 17.14 17.34 -0.12% 9999.99% 0% 4171941 0.7207 77.79 0.17 0% 0 0% 0 0% 0 0% 0%
20230320 17.4 17.53 17.3 17.36 -0.23% 9999.99% 0% 5968740 1.0403 113.05 0.17 0% 0 0% 0 0% 0 0% 0%
20230317 17.1 17.56 17.01 17.4 2.35% 9999.99% 0% 6824613 1.1819 134.72 0.17 0% 0 0% 0 0% 0 0% 0%
20230316 17.18 17.29 16.98 17 -1.51% 9900% 0% 3693011 0.6325 76.48 0.17 0% 0 0% 0 0% 0 0% 0%
20230315 17.11 17.33 17.01 17.26 1.77% 9999.99% 0% 7083012 1.2173 149.46 0.17 0% 0 0% 0 0% 0 0% 0%
20230314 16.69 17.11 16.41 16.96 1.62% 9876.47% 0% 6214281 1.046 144.29 0.17 0% 0 0% 0 0% 0 0% 0%
20230313 16.91 16.91 16.31 16.69 -1.3% 9717.65% 0% 4857963 0.8047 122.64 0.17 0% 0 0% 0 0% 0 0% 0%
20230310 16.66 17.16 16.65 16.91 0.36% 9847.06% 0% 5711946 0.968 154.77 0.17 0% 0 0% 0 0% 0 0% 0%
20230309 16.9 16.94 16.67 16.85 0.6% 9811.76% 0% 2646176 0.4452 79.38 0.17 0% 0 0% 0 0% 0 0% 0%
20230308 16.6 16.88 16.55 16.75 0.96% 9752.94% 0% 3532391 0.591 107.54 0.17 0% 0 0% 0 0% 0 0% 0%
20230307 17.15 17.16 16.59 16.59 -3.15% 9658.82% 0% 4092431 0.6878 133.2 0.17 0% 0 0% 0 0% 0 0% 0%
20230306 17.18 17.23 17.03 17.13 0.06% 9976.47% 0% 3714061 0.6355 128.97 0.17 0% 0 0% 0 0% 0 0% 0%
20230303 17.11 17.25 16.97 17.12 0.65% 9970.59% 0% 4529332 0.7742 163.04 0.17 0% 0 0% 0 0% 0 0% 0%
20230302 17.37 17.37 17 17.01 -1.62% 9905.88% 0% 2964754 0.5081 112.21 0.17 0% 0 0% 0 0% 0 0% 0%
20230301 17.26 17.38 17.25 17.29 0.52% 9999.99% 0% 1828048 0.3164 62.97 0.17 0% 0 0% 0 0% 0 0% 0%
20230228 17.12 17.46 17.01 17.2 0.23% 9999.99% 0% 1985223 0.3411 64.06 0.17 0% 0 0% 0 0% 0 0% 0%
20230227 17.45 17.6 17.12 17.16 -2.67% 9994.12% 0% 2731481 0.4723 84.99 0.17 0% 0 0% 0 0% 0 0% 0%
20230224 17.82 17.86 17.54 17.63 -0.45% 9694.44% 0% 1761593 0.3111 55.33 0.18 0% 0 0% 0 0% 0 0% 0%
20230223 17.93 17.98 17.65 17.71 -1.23% 9738.89% 0% 1713013 0.3047 51.12 0.18 0% 0 0% 0 0% 0 0% 0%
20230222 17.89 18.04 17.84 17.93 -0.17% 9861.11% 0% 1469860 0.2636 42.02 0.18 0% 0 0% 0 0% 0 0% 0%
20230221 18.05 18.13 17.8 17.96 -0.61% 9877.78% 0% 2468696 0.443 68.73 0.18 0% 0 0% 0 0% 0 0% 0%
20230220 17.98 18.07 17.77 18.07 0.44% 9938.89% 0% 2596924 0.4649 73.92 0.18 0% 0 0% 0 0% 0 0% 0%
20230217 18.17 18.36 17.91 17.99 -1.15% 9894.44% 0% 2925993 0.5286 85.69 0.18 0% 0 0% 0 0% 0 0% 0%
20230216 19.02 19.04 17.96 18.2 -4.26% 9478.95% 0% 5097096 0.9471 155.95 0.19 0% 0 0% 0 0% 0 0% 0%
20230215 19.06 19.15 18.79 19.01 -0.52% 9905.26% 0% 3284738 0.6219 112.74 0.19 0% 0 0% 0 0% 0 0% 0%
20230214 19.19 19.4 18.88 19.11 0.05% 9957.89% 0% 2979965 0.569 107.36 0.19 0% 0 0% 0 0% 0 0% 0%
20230213 19.1 19.26 18.93 19.1 -0.52% 9952.63% 0% 2752209 0.5255 97.84 0.19 0% 0 0% 0 0% 0 0% 0%
20230210 18.97 19.28 18.94 19.2 0.58% 9999.99% 0% 3351384 0.6415 120.24 0.19 0% 0 0% 0 0% 0 0% 0%
20230209 18.56 19.1 18.51 19.09 2.91% 9947.37% 0% 3236070 0.6099 120.01 0.19 0% 0 0% 0 0% 0 0% 0%
20230208 18.9 19.14 18.55 18.55 -2.27% 9663.16% 0% 2152413 0.4038 82.61 0.19 0% 0 0% 0 0% 0 0% 0%
20230207 19 19.04 18.78 18.98 0% 9889.47% 0% 1460565 0.2762 56.93 0.19 0% 0 0% 0 0% 0 0% 0%
20230206 19.17 19.28 18.89 18.98 -1.15% 9889.47% 0% 1682872 0.3201 61.99 0.19 0% 0 0% 0 0% 0 0% 0%
20230203 19.11 19.23 18.78 19.2 0.05% 9999.99% 0% 2314555 0.4398 79.02 0.19 0% 0 0% 0 0% 0 0% 0%
20230202 19 19.36 18.96 19.19 1.21% 9999.99% 0% 2202744 0.422 78.23 0.19 0% 0 0% 0 0% 0 0% 0%
20230201 18.88 19.09 18.81 18.96 0.58% 9878.95% 0% 2008566 0.3805 72.92 0.19 0% 0 0% 0 0% 0 0% 0%
20230131 19.29 19.4 18.7 18.85 -3.38% 9821.05% 0% 3260657 0.6159 118.47 0.19 0% 0 0% 0 0% 0 0% 0%
20230130 19.36 19.8 19.3 19.51 0.88% 9655% 0% 2332252 0.4552 93.83 0.2 0% 0 0% 0 0% 0 0% 0%
20230120 19.28 19.36 19.1 19.34 0.42% 9999.99% 0% 1968129 0.3788 81.44 0.19 0% 0 0% 0 0% 0 0% 0%
20230119 18.65 19.26 18.62 19.26 2.83% 9999.99% 0% 2260010 0.43 86.09 0.19 0% 0 0% 0 0% 0 0% 0%
20230118 19.16 19.16 18.66 18.73 -1.16% 9757.89% 0% 1953750 0.3686 82.21 0.19 0% 0 0% 0 0% 0 0% 0%
20230117 18.7 19.09 18.5 18.95 1.55% 9873.68% 0% 3131084 0.5925 131.73 0.19 0% 0 0% 0 0% 0 0% 0%
20230116 17.82 18.82 17.7 18.66 4.54% 9999.99% 0% 3739945 0.6911 164.67 0.18 0% 0 0% 0 0% 0 0% 0%
20230113 17.71 17.92 17.56 17.85 0.85% 9816.67% 0% 1533824 0.2718 75.28 0.18 0% 0 0% 0 0% 0 0% 0%
20230112 18.07 18.07 17.7 17.7 -1.01% 9733.33% 0% 1358012 0.242 67.04 0.18 0% 0 0% 0 0% 0 0% 0%
20230111 18.34 18.46 17.81 17.88 -2.61% 9833.33% 0% 1563303 0.2843 77.83 0.18 0% 0 0% 0 0% 0 0% 0%
20230110 18.25 18.5 18.13 18.36 0.6% 9999.99% 0% 1687266 0.3099 78.84 0.18 0% 0 0% 0 0% 0 0% 0%
20230109 17.95 18.36 17.92 18.25 1.5% 9999.99% 0% 1640025 0.2977 74.47 0.18 0% 0 0% 0 0% 0 0% 0%
20230106 18.04 18.24 17.85 17.98 -0.17% 9888.89% 0% 2137144 0.386 89.62 0.18 0% 0 0% 0 0% 0 0% 0%
20230105 17.91 18.16 17.9 18.01 -0.11% 9905.56% 0% 1475129 0.2663 62.98 0.18 0% 0 0% 0 0% 0 0% 0%
20230104 17.96 18.17 17.9 18.03 0.22% 9916.67% 0% 1838991 0.3308 74.68 0.18 0% 0 0% 0 0% 0 0% 0%
20230103 17.5 17.99 17.42 17.99 2.57% 9894.44% 0% 1670382 0.296 64.27 0.18 0% 0 0% 0 0% 0 0% 0%
20221230 17.65 17.7 17.5 17.54 0.29% 9644.44% 0% 1030829 0.1813 33.6 0.18 0% 0 0% 0 0% 0 0% 0%
20221229 17.62 17.75 17.48 17.49 -0.91% 9616.67% 0% 1522127 0.2676 46.13 0.18 0% 0 0% 0 0% 0 0% 0%
20221228 17.81 17.93 17.51 17.65 -1.29% 9705.56% 0% 1882324 0.3322 49.22 0.18 0% 0 0% 0 0% 0 0% 0%
20221227 18.38 18.39 17.61 17.88 -2.45% 9833.33% 0% 3773709 0.6751 78.74 0.18 0% 0 0% 0 0% 0 0% 0%
20221226 18.02 18.49 18.02 18.33 0.83% 9999.99% 0% 2031095 0.373 38.61 0.18 0% 0 0% 0 0% 0 0% 0%
20221223 17.84 18.31 17.52 18.18 0.66% 9999.99% 0% 3574223 0.6448 59.74 0.18 0% 0 0% 0 0% 0 0% 0%
20221222 18.4 18.42 18.03 18.06 -1.1% 9933.33% 0% 1937483 0.3526 27.55 0.18 0% 0 0% 0 0% 0 0% 0%
20221221 18.61 18.71 18.08 18.26 -1.4% 9999.99% 0% 2522173 0.462 34.65 0.18 0% 0 0% 0 0% 0 0% 0%
20221220 18.62 18.96 18.49 18.52 -1.12% 9647.37% 0% 3025692 0.5659 41.65 0.19 0% 0 0% 0 0% 0 0% 0%
20221219 19.2 19.37 18.65 18.73 -2.65% 9757.89% 0% 3835477 0.7251 50.78 0.19 0% 0 0% 0 0% 0 0% 0%
20221216 19.92 19.92 19.22 19.24 -2.83% 9999.99% 0% 4815041 0.9357 66.58 0.19 0% 0 0% 0 0% 0 0% 0%
20221215 19.53 20.58 19.53 19.8 -0.5% 9800% 0% 6215456 1.2407 90.97 0.2 0% 0 0% 0 0% 0 0% 0%
20221214 21.03 21.25 19.7 19.9 -1.53% 9376.19% 0% 10503358 2.1542 153.56 0.21 0% 0 0% 0 0% 0 0% 0%
20221213 19.51 20.26 19.36 20.21 3.27% 9999.99% 0% 8843357 1.7681 150.93 0.2 0% 0 0% 0 0% 0 0% 0%
20221212 18.95 19.75 18.95 19.57 2.46% 9999.99% 0% 7787512 1.5129 139.57 0.19 0% 0 0% 0 0% 0 0% 0%
20221209 18.4 19.18 18.3 19.1 3.75% 9952.63% 0% 13931791 2.6314 251.03 0.19 0% 0 0% 0 0% 0 0% 0%
20221208 18.3 18.57 18.29 18.41 0.55% 9999.99% 0% 4712475 0.8681 101.2 0.18 0% 0 0% 0 0% 0 0% 0%
20221207 18.51 18.58 18.3 18.31 -1.24% 9999.99% 0% 3925040 0.7241 88.65 0.18 0% 0 0% 0 0% 0 0% 0%
20221206 18.04 18.87 18.01 18.54 2.83% 9657.89% 0% 6763348 1.2549 154.2 0.19 0% 0 0% 0 0% 0 0% 0%
20221205 17.99 18.15 17.88 18.03 0.95% 9916.67% 0% 2559123 0.4613 58.04 0.18 0% 0 0% 0 0% 0 0% 0%
20221202 18.01 18.01 17.85 17.86 -0.83% 9822.22% 0% 2779789 0.498 61.82 0.18 0% 0 0% 0 0% 0 0% 0%
20221201 18.28 18.35 17.99 18.01 -0.66% 9905.56% 0% 3385364 0.6147 72.75 0.18 0% 0 0% 0 0% 0 0% 0%
20221130 18.03 18.3 17.95 18.13 0.11% 9972.22% 0% 4209195 0.764 87.23 0.18 0% 0 0% 0 0% 0 0% 0%
20221129 18.05 18.2 17.8 18.11 0.61% 9961.11% 0% 4596969 0.8288 90.57 0.18 0% 0 0% 0 0% 0 0% 0%
20221128 17.62 18.08 17.52 18 1.41% 9900% 0% 6208460 1.1153 114.05 0.18 0% 0 0% 0 0% 0 0% 0%
20221125 17.6 17.78 17.37 17.75 0.91% 9761.11% 0% 3767002 0.6635 73.24 0.18 0% 0 0% 0 0% 0 0% 0%
20221124 17.39 17.69 17.36 17.59 1.15% 9672.22% 0% 2211808 0.3883 43.34 0.18 0% 0 0% 0 0% 0 0% 0%
20221123 17.5 17.72 17.1 17.39 -1.42% 9999.99% 0% 3816457 0.6622 73.98 0.17 0% 0 0% 0 0% 0 0% 0%
20221122 17.56 18.3 17.5 17.64 -0.4% 9700% 0% 5729846 1.0242 117.01 0.18 0% 0 0% 0 0% 0 0% 0%
20221121 17.31 17.72 17.17 17.71 2.02% 9738.89% 0% 3244183 0.5682 68.51 0.18 0% 0 0% 0 0% 0 0% 0%
20221118 17.88 18.1 17.31 17.36 -3.23% 9544.44% 0% 5056321 0.8939 106.86 0.18 0% 0 0% 0 0% 0 0% 0%
20221117 17.6 18 17.35 17.94 2.05% 9866.67% 0% 4937735 0.8731 106.06 0.18 0% 0 0% 0 0% 0 0% 0%
20221116 17.9 18.07 17.53 17.58 -1.24% 9666.67% 0% 5653840 1.0058 122.22 0.18 0% 0 0% 0 0% 0 0% 0%
20221115 17.02 18.07 17.01 17.8 4.58% 9788.89% 0% 8431150 1.4824 189.01 0.18 0% 0 0% 0 0% 0 0% 0%
20221114 16.98 17.2 16.83 17.02 0.71% 9911.76% 0% 2445529 0.417 60.3 0.17 0% 0 0% 0 0% 0 0% 0%
20221111 17.18 17.25 16.9 16.9 1.02% 9841.18% 0% 3569990 0.6098 83.48 0.17 0% 0 0% 0 0% 0 0% 0%
20221110 16.8 16.99 16.69 16.73 -0.65% 9741.18% 0% 2619659 0.4404 59.91 0.17 0% 0 0% 0 0% 0 0% 0%
20221109 16.97 17.11 16.84 16.84 -0.59% 9805.88% 0% 2849941 0.4842 63.38 0.17 0% 0 0% 0 0% 0 0% 0%
20221108 17.2 17.27 16.76 16.94 -2.14% 9864.71% 0% 3677144 0.623 80.32 0.17 0% 0 0% 0 0% 0 0% 0%
20221107 17.2 17.43 17.16 17.31 0.35% 9999.99% 0% 3739510 0.6472 86.61 0.17 0% 0 0% 0 0% 0 0% 0%
20221104 17.21 17.33 16.91 17.25 0.23% 9999.99% 0% 4282080 0.7344 100.51 0.17 0% 0 0% 0 0% 0 0% 0%
20221103 17 17.35 16.93 17.21 0.76% 9999.99% 0% 5478546 0.9403 135.51 0.17 0% 0 0% 0 0% 0 0% 0%
20221102 16.99 17.28 16.96 17.08 0.59% 9947.06% 0% 4458053 0.7659 112.85 0.17 0% 0 0% 0 0% 0 0% 0%
20221101 16.8 16.98 16.54 16.98 1.07% 9888.24% 0% 3445286 0.5793 89.98 0.17 0% 0 0% 0 0% 0 0% 0%
20221031 15.98 16.98 15.78 16.8 3.45% 9782.35% 0% 4731165 0.7895 128.11 0.17 0% 0 0% 0 0% 0 0% 0%
20221028 16.4 16.82 16.1 16.24 -1.99% 9452.94% 0% 4037509 0.6687 115.21 0.17 0% 0 0% 0 0% 0 0% 0%
20221027 16.4 17.06 16.29 16.57 0.3% 9647.06% 0% 4291117 0.714 127.27 0.17 0% 0 0% 0 0% 0 0% 0%
20221026 16.37 16.65 16.02 16.52 1.66% 9999.99% 0% 3458572 0.5702 109.84 0.16 0% 0 0% 0 0% 0 0% 0%
20221025 16.65 16.65 16.06 16.25 -0.31% 9999.99% 0% 1869165 0.3043 60.85 0.16 0% 0 0% 0 0% 0 0% 0%
20221024 16.36 16.87 16.23 16.3 -1.39% 9488.24% 0% 2662218 0.4412 90.89 0.17 0% 0 0% 0 0% 0 0% 0%
20221021 16.7 16.73 16.34 16.53 -0.42% 9623.53% 0% 2357272 0.3901 84.73 0.17 0% 0 0% 0 0% 0 0% 0%
20221020 16.2 16.88 16.13 16.6 2.53% 9664.71% 0% 4556323 0.7565 169.14 0.17 0% 0 0% 0 0% 0 0% 0%
20221019 16.45 16.56 16.19 16.19 -1.58% 9999.99% 0% 1605725 0.2625 65.61 0.16 0% 0 0% 0 0% 0 0% 0%
20221018 16.65 16.74 16.36 16.45 -1.02% 9999.99% 0% 1556271 0.2567 63.01 0.16 0% 0 0% 0 0% 0 0% 0%
20221017 16.22 16.65 16.1 16.62 1.34% 9676.47% 0% 2545414 0.421 102.72 0.17 0% 0 0% 0 0% 0 0% 0%
20220720 18.67 18.9 18.63 18.67 0.54% 9726.32% 0% 2150946 0.4035 79.28 0.19 0% 0 0% 0 0% 0 0% 0%
20220719 18.49 18.64 18.3 18.57 0.43% 9999.99% 0% 2013381 0.3724 67.51 0.18 0% 0 0% 0 0% 0 0% 0%
20220718 18.37 18.49 17.93 18.49 1.93% 9999.99% 0% 2037879 0.3717 64.6 0.18 0% 0 0% 0 0% 0 0% 0%
20220715 18.25 18.74 18.11 18.14 -0.55% 9977.78% 0% 2650387 0.4886 81.8 0.18 0% 0 0% 0 0% 0 0% 0%
20220714 18.1 18.51 18.1 18.24 0.44% 9999.99% 0% 2018366 0.3689 60.41 0.18 0% 0 0% 0 0% 0 0% 0%
20220713 18.39 18.46 18.04 18.16 -0.98% 9988.89% 0% 2066898 0.3759 58.83 0.18 0% 0 0% 0 0% 0 0% 0%
20220712 18.79 19.07 18.33 18.34 -3.32% 9552.63% 0% 2878053 0.5358 74.53 0.19 0% 0 0% 0 0% 0 0% 0%
20220711 19.5 19.55 18.7 18.97 -2.97% 9884.21% 0% 3427605 0.6496 86.59 0.19 0% 0 0% 0 0% 0 0% 0%
20220708 19.48 20.1 19.41 19.55 0.62% 9675% 0% 2876704 0.5683 76.66 0.2 0% 0 0% 0 0% 0 0% 0%
20220707 19.5 19.83 19.36 19.43 -1.22% 9999.99% 0% 2562404 0.4994 66.01 0.19 0% 0 0% 0 0% 0 0% 0%
20220706 19.55 20.39 19.51 19.67 0.82% 9735% 0% 4120563 0.8229 107.46 0.2 0% 0 0% 0 0% 0 0% 0%
20220705 19.85 20.04 19.4 19.51 -1.71% 9655% 0% 3090700 0.6073 82.05 0.2 0% 0 0% 0 0% 0 0% 0%
20220704 20 20.18 19.66 19.85 -2.7% 9825% 0% 2996137 0.5953 79.87 0.2 0% 0 0% 0 0% 0 0% 0%
20220701 20.51 20.9 20.24 20.4 -0.54% 9614.29% 0% 2947627 0.6048 80.49 0.21 0% 0 0% 0 0% 0 0% 0%
20220630 20.15 20.78 20.15 20.51 0.89% 9666.67% 0% 3267349 0.6704 88.61 0.21 0% 0 0% 0 0% 0 0% 0%
20220629 20.75 21.23 20.32 20.33 -1.98% 9580.95% 0% 5441906 1.1341 149.25 0.21 0% 0 0% 0 0% 0 0% 0%
20220628 20.38 20.83 19.75 20.74 1.97% 9999.99% 0% 4124630 0.8391 116.42 0.2 0% 0 0% 0 0% 0 0% 0%
20220627 20.46 20.75 20.25 20.34 -0.39% 9999.99% 0% 2777489 0.5673 77.9 0.2 0% 0 0% 0 0% 0 0% 0%
20220624 20.09 20.8 19.97 20.42 2.05% 9999.99% 0% 3778359 0.7728 104.13 0.2 0% 0 0% 0 0% 0 0% 0%
20220623 19.47 20.07 19.37 20.01 3.14% 9905% 0% 2860970 0.5668 68.97 0.2 0% 0 0% 0 0% 0 0% 0%
20220622 20.1 20.15 19.4 19.4 -2.71% 9600% 0% 2813720 0.5534 64.18 0.2 0% 0 0% 0 0% 0 0% 0%
20220621 20.55 20.55 19.82 19.94 -2.25% 9870% 0% 3199890 0.6436 69.32 0.2 0% 0 0% 0 0% 0 0% 0%
20220620 20.34 20.86 20.2 20.4 0.29% 9999.99% 0% 2976699 0.6096 62.02 0.2 0% 0 0% 0 0% 0 0% 0%
20220617 20.23 20.54 19.88 20.34 -0.25% 9999.99% 0% 2892256 0.5841 52.89 0.2 0% 0 0% 0 0% 0 0% 0%
20220616 20.23 20.84 20.1 20.39 0.79% 9609.52% 0% 3080365 0.634 53.08 0.21 0% 0 0% 0 0% 0 0% 0%
20220615 20.22 20.72 20.12 20.23 0.7% 9999.99% 0% 3640856 0.7427 62.14 0.2 0% 0 0% 0 0% 0 0% 0%
20220614 20.23 20.35 19.42 20.09 -1.86% 9945% 0% 4577169 0.9087 73.5 0.2 0% 0 0% 0 0% 0 0% 0%
20220613 20.45 20.8 20.3 20.47 -0.92% 9647.62% 0% 3429304 0.7032 53.68 0.21 0% 0 0% 0 0% 0 0% 0%
20220610 20.5 21.08 20.42 20.66 -0.43% 9738.1% 0% 7589086 1.5681 122.57 0.21 0% 0 0% 0 0% 0 0% 0%
20220609 21.24 21.28 20.71 20.75 -2.35% 9780.95% 0% 4675120 0.9747 84.2 0.21 0% 0 0% 0 0% 0 0% 0%
20220608 21.5 21.78 20.7 21.25 -1.53% 9999.99% 0% 5495744 1.1644 106.05 0.21 0% 0 0% 0 0% 0 0% 0%
20220607 21.58 21.76 21.14 21.58 -0.55% 9999.99% 0% 5139159 1.1011 106.6 0.21 0% 0 0% 0 0% 0 0% 0%
20220606 20.75 21.88 20.55 21.7 4.83% 9999.99% 0% 8211981 1.7588 181.56 0.21 0% 0 0% 0 0% 0 0% 0%
20220602 19.42 20.91 19.4 20.7 5.88% 9999.99% 0% 7175739 1.4594 174.19 0.2 0% 0 0% 0 0% 0 0% 0%
20220601 19.85 19.85 19.4 19.55 -1.01% 9675% 0% 3465393 0.6791 89.37 0.2 0% 0 0% 0 0% 0 0% 0%
20220531 19 19.79 18.71 19.75 3.35% 9999.99% 0% 5953456 1.1527 154.64 0.19 0% 0 0% 0 0% 0 0% 0%
20220530 18.17 19.85 18.1 19.11 7.06% 9957.89% 0% 8578260 1.6452 241.88 0.19 0% 0 0% 0 0% 0 0% 0%
20220527 18.33 18.45 17.85 17.85 -1.6% 9816.67% 0% 2539495 0.4593 81.43 0.18 0% 0 0% 0 0% 0 0% 0%
20220526 18.41 18.41 17.87 18.14 -1.31% 9977.78% 0% 2212060 0.4004 70.7 0.18 0% 0 0% 0 0% 0 0% 0%
20220525 18.14 18.45 18.04 18.38 0.77% 9999.99% 0% 2317404 0.4223 73.04 0.18 0% 0 0% 0 0% 0 0% 0%
20220524 19.07 19.15 18.24 18.24 -4.25% 9500% 0% 3148706 0.5885 94.02 0.19 0% 0 0% 0 0% 0 0% 0%
20220523 18.78 19.15 18.56 19.05 1.76% 9926.32% 0% 3112485 0.5882 93.73 0.19 0% 0 0% 0 0% 0 0% 0%
20220520 18.83 18.85 18.47 18.72 0.21% 9752.63% 0% 3105471 0.5792 95.72 0.19 0% 0 0% 0 0% 0 0% 0%
20220519 17.93 18.8 17.85 18.68 2.02% 9999.99% 0% 4409275 0.8133 138.84 0.18 0% 0 0% 0 0% 0 0% 0%
20220518 18.03 18.32 17.96 18.31 1.72% 9999.99% 0% 3237441 0.5877 104.75 0.18 0% 0 0% 0 0% 0 0% 0%
20220517 17.99 18.1 17.62 18 0.95% 9900% 0% 3065183 0.5486 96.86 0.18 0% 0 0% 0 0% 0 0% 0%
20220516 17.89 18.25 17.56 17.83 0.79% 9805.56% 0% 2897024 0.5177 92.22 0.18 0% 0 0% 0 0% 0 0% 0%
20220513 17.65 17.95 17.48 17.69 -0.11% 9727.78% 0% 2657951 0.4704 81.45 0.18 0% 0 0% 0 0% 0 0% 0%
20220512 17.76 17.94 17.46 17.71 -0.51% 9738.89% 0% 2901554 0.5134 86.7 0.18 0% 0 0% 0 0% 0 0% 0%
20220511 17.19 18.1 17.17 17.8 2.95% 9788.89% 0% 4959293 0.8843 142.3 0.18 0% 0 0% 0 0% 0 0% 0%
20220510 16.58 17.42 16.35 17.29 3.04% 9999.99% 0% 3485540 0.5966 100.94 0.17 0% 0 0% 0 0% 0 0% 0%
20220509 16.78 17.05 16.58 16.78 -0.18% 9770.59% 0% 2104068 0.3531 59.56 0.17 0% 0 0% 0 0% 0 0% 0%
20220506 16.73 17.14 16.62 16.81 -2.89% 9788.24% 0% 2248090 0.3785 62.51 0.17 0% 0 0% 0 0% 0 0% 0%
20220505 17.28 17.64 16.88 17.31 -0.4% 9999.99% 0% 3133961 0.543 86.64 0.17 0% 0 0% 0 0% 0 0% 0%
20220429 16.77 17.42 16.66 17.38 5.46% 9999.99% 0% 3692802 0.6297 97.03 0.17 0% 0 0% 0 0% 0 0% 0%
20220428 16.8 16.95 16.43 16.48 -2.14% 9594.12% 0% 2948964 0.4902 70.06 0.17 0% 0 0% 0 0% 0 0% 0%
20220427 15.9 16.88 15.59 16.84 4.86% 9999.99% 0% 4122508 0.6729 97.04 0.16 0% 0 0% 0 0% 0 0% 0%
20220426 16.69 17.03 16.02 16.06 -3.25% 9347.06% 0% 3720584 0.6143 91.87 0.17 0% 0 0% 0 0% 0 0% 0%
20220425 18.24 18.24 16.59 16.6 -10.32% 9664.71% 0% 4672471 0.808 124.63 0.17 0% 0 0% 0 0% 0 0% 0%
20220422 19.05 19.29 18.51 18.51 -4.49% 9642.11% 0% 3151275 0.5925 93.9 0.19 0% 0 0% 0 0% 0 0% 0%
20220421 20.08 20.34 19.3 19.38 -3.87% 9590% 0% 3166131 0.6245 96.94 0.2 0% 0 0% 0 0% 0 0% 0%
20220420 20.63 20.69 19.98 20.16 -1.66% 9980% 0% 2429979 0.4937 78.12 0.2 0% 0 0% 0 0% 0 0% 0%
20220419 21.12 21.12 20.36 20.5 -2.94% 9661.9% 0% 2893091 0.5961 88.74 0.21 0% 0 0% 0 0% 0 0% 0%
20220418 20.61 21.35 20.48 21.12 1.93% 9957.14% 0% 3777703 0.7925 118.25 0.21 0% 0 0% 0 0% 0 0% 0%
20220415 20 21.6 19.81 20.72 4.49% 9766.67% 0% 5551269 1.156 175 0.21 0% 0 0% 0 0% 0 0% 0%
20220414 19.8 20.07 19.5 19.83 1.69% 9815% 0% 2244143 0.444 73.1 0.2 0% 0 0% 0 0% 0 0% 0%
20220413 20.11 20.21 19.48 19.5 -3.7% 9650% 0% 2196556 0.4361 71.55 0.2 0% 0 0% 0 0% 0 0% 0%
20220412 19.69 20.3 19.68 20.25 2.07% 9999.99% 0% 2120790 0.4249 66.89 0.2 0% 0 0% 0 0% 0 0% 0%
20220411 20.25 20.38 19.6 19.84 -2.41% 9820% 0% 3230979 0.6395 95.48 0.2 0% 0 0% 0 0% 0 0% 0%
20220408 21.04 21.19 20.24 20.33 -3.37% 9580.95% 0% 3532988 0.7269 109.82 0.21 0% 0 0% 0 0% 0 0% 0%
20220407 21.5 21.68 21.04 21.04 -2.82% 9919.05% 0% 2384105 0.5072 77.7 0.21 0% 0 0% 0 0% 0 0% 0%
20220401 21.03 21.92 20.83 21.69 2.99% 9759.09% 0% 4104267 0.8844 131.57 0.22 0% 0 0% 0 0% 0 0% 0%
20220331 21.51 21.55 21.05 21.06 -2.41% 9928.57% 0% 2770688 0.5891 88.5 0.21 0% 0 0% 0 0% 0 0% 0%
20220330 21.07 21.8 21.03 21.58 3.25% 9999.99% 0% 3249936 0.6933 95.5 0.21 0% 0 0% 0 0% 0 0% 0%
20220329 21.27 21.37 20.82 20.9 -1.14% 9852.38% 0% 2953577 0.6234 81.54 0.21 0% 0 0% 0 0% 0 0% 0%
20220328 21.26 21.34 20.8 21.14 -0.33% 9966.67% 0% 2208989 0.4655 57.42 0.21 0% 0 0% 0 0% 0 0% 0%
20220325 21.73 21.96 21.09 21.21 -1.21% 9540.91% 0% 3215895 0.6916 78.92 0.22 0% 0 0% 0 0% 0 0% 0%
20220324 22 22.03 21.43 21.47 -2.94% 9659.09% 0% 3562622 0.7686 85.8 0.22 0% 0 0% 0 0% 0 0% 0%
20220323 22.29 22.43 22.04 22.12 -0.41% 9954.55% 0% 2525134 0.5611 60.07 0.22 0% 0 0% 0 0% 0 0% 0%
20220322 22.44 22.53 22.09 22.21 -1.38% 9995.45% 0% 2834365 0.6306 65.12 0.22 0% 0 0% 0 0% 0 0% 0%
20220321 22.53 22.86 22.12 22.52 0.45% 9999.99% 0% 3102284 0.6971 70.39 0.22 0% 0 0% 0 0% 0 0% 0%
20220318 22.7 22.98 22.31 22.42 -1.32% 9647.83% 0% 3614724 0.8164 80.72 0.23 0% 0 0% 0 0% 0 0% 0%
20220317 22.58 23.23 22.58 22.72 1.97% 9778.26% 0% 5126449 1.1758 117.84 0.23 0% 0 0% 0 0% 0 0% 0%
20220316 21.99 22.39 21.04 22.28 3.58% 9999.99% 0% 4898081 1.0613 110.3 0.22 0% 0 0% 0 0% 0 0% 0%
20220315 22.95 23.07 21.47 21.51 -7.28% 9677.27% 0% 4757916 1.063 113.76 0.22 0% 0 0% 0 0% 0 0% 0%
20220311 23.2 24.09 22.62 24.06 2.78% 9925% 0% 4685304 1.1041 115.18 0.24 0% 0 0% 0 0% 0 0% 0%
20220310 23.89 23.97 23.21 23.41 0.34% 9654.17% 0% 3617964 0.8535 88.93 0.24 0% 0 0% 0 0% 0 0% 0%
20220309 23.55 23.97 21.9 23.33 -0.72% 9999.99% 0% 4821991 1.1114 108.42 0.23 0% 0 0% 0 0% 0 0% 0%
20220308 23.7 24.04 23.24 23.5 -1.47% 9691.67% 0% 3649271 0.863 76.77 0.24 0% 0 0% 0 0% 0 0% 0%
20220307 24.4 24.4 23.59 23.85 -2.69% 9837.5% 0% 3556073 0.8468 73.49 0.24 0% 0 0% 0 0% 0 0% 0%
20220304 24.49 25.06 24.2 24.51 0.04% 9704% 0% 3628590 0.8986 75.63 0.25 0% 0 0% 0 0% 0 0% 0%
20220303 24.96 25.05 24.3 24.5 -1.21% 9700% 0% 2719890 0.6682 45.66 0.25 0% 0 0% 0 0% 0 0% 0%
20220302 24.97 24.97 24.62 24.8 -1.31% 9820% 0% 3310722 0.8186 54.23 0.25 0% 0 0% 0 0% 0 0% 0%
20220301 25.23 25.25 24.78 25.13 -0.28% 9952% 0% 3128189 0.7821 52.36 0.25 0% 0 0% 0 0% 0 0% 0%
20220228 24.78 25.25 24.7 25.2 2.23% 9980% 0% 5189768 1.2988 88.35 0.25 0% 0 0% 0 0% 0 0% 0%
20220225 24.79 25.15 24.54 24.65 0.74% 9760% 0% 4465361 1.1098 78.73 0.25 0% 0 0% 0 0% 0 0% 0%
20220224 24.81 25.19 24.06 24.47 -2.67% 9688% 0% 6042873 1.489 109.99 0.25 0% 0 0% 0 0% 0 0% 0%
20220223 24.12 25.2 24.02 25.14 4.49% 9956% 0% 8571232 2.1268 170.11 0.25 0% 0 0% 0 0% 0 0% 0%
20220222 24.02 24.12 23.52 24.06 -0.58% 9925% 0% 4932689 1.1767 107.9 0.24 0% 0 0% 0 0% 0 0% 0%
20220221 24.21 24.35 24.01 24.2 0.17% 9983.33% 0% 5003370 1.2088 89.22 0.24 0% 0 0% 0 0% 0 0% 0%
20220218 25.3 25.3 23.89 24.16 -5.33% 9966.67% 0% 15071797 3.6614 237.92 0.24 0% 0 0% 0 0% 0 0% 0%
20220217 25.92 26.01 25.31 25.52 -1.88% 9715.38% 0% 4463181 1.1419 82.59 0.26 0% 0 0% 0 0% 0 0% 0%
20220216 26.51 26.67 25.91 26.01 -1.51% 9903.85% 0% 2555926 0.6683 42.26 0.26 0% 0 0% 0 0% 0 0% 0%
20220215 26.39 26.6 26.15 26.41 0.8% 9999.99% 0% 2136193 0.564 32.58 0.26 0% 0 0% 0 0% 0 0% 0%
20220214 25.77 26.44 25.38 26.2 1.24% 9976.92% 0% 2763614 0.7201 34.13 0.26 0% 0 0% 0 0% 0 0% 0%
20220211 26.29 26.35 25.77 25.88 -1.75% 9853.85% 0% 2169816 0.5654 20.63 0.26 0% 0 0% 0 0% 0 0% 0%
20220210 26.7 26.84 26.23 26.34 -1.27% 9999.99% 0% 1896416 0.5014 16.33 0.26 0% 0 0% 0 0% 0 0% 0%
20220209 26.2 26.85 26.2 26.68 0.45% 9781.48% 0% 2033354 0.5422 15.96 0.27 0% 0 0% 0 0% 0 0% 0%
20211203 34.11 35.25 34 34.29 2.36% 9697.14% 0% 10997411 3.7949 102.34 0.35 0% 0 0% 0 0% 0 0% 0%
20211202 33.25 34.48 33.21 33.5 0.81% 9752.94% 0% 8855770 2.9917 84.76 0.34 0% 0 0% 0 0% 0 0% 0%
20211201 32.81 33.67 32.81 33.23 0.94% 9969.7% 0% 6213024 2.066 60.34 0.33 0% 0 0% 0 0% 0 0% 0%
20211130 33.88 34.33 32.77 32.92 -1.97% 9582.35% 0% 9188788 3.0818 88.74 0.34 0% 0 0% 0 0% 0 0% 0%
20211129 33.08 33.95 33.02 33.58 -0.3% 9999.99% 0% 6244561 2.0906 60.22 0.33 0% 0 0% 0 0% 0 0% 0%
20211126 34.5 34.85 33.64 33.68 -3.72% 9805.88% 0% 12559271 4.2682 117.72 0.34 0% 0 0% 0 0% 0 0% 0%
20211125 32.93 35.42 32.88 34.98 5.62% 9894.29% 0% 20053305 6.9497 192.94 0.35 0% 0 0% 0 0% 0 0% 0%
20211124 33.2 33.95 32.98 33.12 -0.24% 9641.18% 0% 11291973 3.7835 112.7 0.34 0% 0 0% 0 0% 0 0% 0%
20211123 33 33.77 32.75 33.2 0.51% 9960.61% 0% 11064567 3.6795 111.14 0.33 0% 0 0% 0 0% 0 0% 0%
20211122 32.19 33.28 32.15 33.03 3.06% 9909.09% 0% 10831844 3.566 108.58 0.33 0% 0 0% 0 0% 0 0% 0%
20211119 31.8 32.23 31.61 32.05 0.94% 9915.63% 0% 6156060 1.9679 63.03 0.32 0% 0 0% 0 0% 0 0% 0%
20211118 32.36 32.63 31.71 31.75 -2.16% 9821.88% 0% 5984684 1.9151 59.36 0.32 0% 0 0% 0 0% 0 0% 0%
20211117 32.06 32.48 31.6 32.45 1.72% 9999.99% 0% 7743505 2.4925 77.44 0.32 0% 0 0% 0 0% 0 0% 0%
20211116 32.52 32.81 31.86 31.9 -2.83% 9868.75% 0% 9297166 3.0023 90.12 0.32 0% 0 0% 0 0% 0 0% 0%
20211115 33.49 33.72 32.69 32.83 -1.62% 9848.48% 0% 10749258 3.5581 106.63 0.33 0% 0 0% 0 0% 0 0% 0%
20211112 32.83 33.7 32.5 33.37 1.89% 9999.99% 0% 11871747 3.9482 123.19 0.33 0% 0 0% 0 0% 0 0% 0%
20211111 32.03 33.33 31.96 32.75 1.36% 9824.24% 0% 13419124 4.3963 144.98 0.33 0% 0 0% 0 0% 0 0% 0%
20211110 31.76 32.65 31.48 32.31 1% 9996.88% 0% 10122699 3.2538 116.09 0.32 0% 0 0% 0 0% 0 0% 0%
20211109 30.46 32.5 30.46 31.99 4.44% 9896.88% 0% 10680764 3.3732 118.78 0.32 0% 0 0% 0 0% 0 0% 0%
20211108 31.03 31.27 30.13 30.63 -2.17% 9780.65% 0% 6462542 1.972 72.28 0.31 0% 0 0% 0 0% 0 0% 0%
20211105 31.15 31.6 30.7 31.31 1.99% 9999.99% 0% 9626853 3.0008 109.22 0.31 0% 0 0% 0 0% 0 0% 0%
20211104 30.69 31.16 30.4 30.7 0.16% 9803.23% 0% 6068829 1.8636 62.27 0.31 0% 0 0% 0 0% 0 0% 0%
20211103 29.39 31.5 29.36 30.65 4.79% 9787.1% 0% 11909268 3.6502 122.31 0.31 0% 0 0% 0 0% 0 0% 0%
20211102 30.26 31.15 29.08 29.25 -3.47% 9650% 0% 10104087 3.045 105.53 0.3 0% 0 0% 0 0% 0 0% 0%
20211101 29.5 30.77 29.27 30.3 1.88% 9999.99% 0% 7657269 2.3145 83.25 0.3 0% 0 0% 0 0% 0 0% 0%
20211029 29.5 30.34 28.91 29.74 -2.68% 9813.33% 0% 7891683 2.3397 85.15 0.3 0% 0 0% 0 0% 0 0% 0%
20211028 29.87 30.6 29.6 30.56 1.73% 9999.99% 0% 7370520 2.225 78.76 0.3 0% 0 0% 0 0% 0 0% 0%
20211027 31.8 31.81 29.77 30.04 -5.71% 9913.33% 0% 12008494 3.6623 131.49 0.3 0% 0 0% 0 0% 0 0% 0%
20211026 32.6 32.87 31.81 31.86 -1.97% 9856.25% 0% 7109122 2.2826 83.23 0.32 0% 0 0% 0 0% 0 0% 0%
20211025 32.39 32.6 31.81 32.5 -0.25% 9999.99% 0% 6549881 2.1078 78.73 0.32 0% 0 0% 0 0% 0 0% 0%
20211022 30.9 33.42 30.71 32.58 6.26% 9999.99% 0% 16525391 5.3381 196.6 0.32 0% 0 0% 0 0% 0 0% 0%
20211021 31.38 31.59 30.6 30.66 -2.94% 9790.32% 0% 5216926 1.6145 67.52 0.31 0% 0 0% 0 0% 0 0% 0%
20211020 30.8 31.8 30.51 31.59 2.73% 9999.99% 0% 7385297 2.3109 93.61 0.31 0% 0 0% 0 0% 0 0% 0%
20211019 31.11 31.44 30.68 30.75 -1.13% 9819.35% 0% 4869903 1.5108 58.46 0.31 0% 0 0% 0 0% 0 0% 0%
20211018 31.76 32.33 30.88 31.1 -1.58% 9932.26% 0% 5900205 1.8494 91.19 0.31 0% 0 0% 0 0% 0 0% 0%
20211015 31.55 32.55 31.51 31.6 -0.03% 9775% 0% 9044497 2.8972 133.59 0.32 0% 0 0% 0 0% 0 0% 0%
20211014 32.02 32.17 31.5 31.61 -1.4% 9778.13% 0% 4970542 1.576 77.09 0.32 0% 0 0% 0 0% 0 0% 0%
20211013 30.89 32.1 30.85 32.06 3.92% 9918.75% 0% 9353952 2.9679 141.03 0.32 0% 0 0% 0 0% 0 0% 0%
20211012 30.9 31.27 30.5 30.85 -0.74% 9851.61% 0% 4113999 1.2655 64.28 0.31 0% 0 0% 0 0% 0 0% 0%
20211011 30.53 31.36 30.43 31.08 1.83% 9925.81% 0% 6372192 1.9757 94.57 0.31 0% 0 0% 0 0% 0 0% 0%
20211008 30.56 31.13 30.33 30.52 0.73% 9745.16% 0% 4859821 1.4915 69.1 0.31 0% 0 0% 0 0% 0 0% 0%
20210930 29.99 30.3 29.88 30.3 1.68% 9999.99% 0% 4382322 1.3214 58.78 0.3 0% 0 0% 0 0% 0 0% 0%
20210929 30.42 30.65 29.77 29.8 -3.06% 9833.33% 0% 7323359 2.2052 92.16 0.3 0% 0 0% 0 0% 0 0% 0%
20210928 31.26 31.77 30.28 30.74 -1.66% 9816.13% 0% 6921192 2.1456 85.16 0.31 0% 0 0% 0 0% 0 0% 0%
20210927 30.56 32.2 30.31 31.26 3.07% 9983.87% 0% 10368899 3.2446 110.84 0.31 0% 0 0% 0 0% 0 0% 0%
20210924 30.75 31.17 30.28 30.33 -1.88% 9683.87% 0% 5472513 1.678 58.41 0.31 0% 0 0% 0 0% 0 0% 0%
20210923 30.65 31.45 30.4 30.91 1.05% 9870.97% 0% 6965076 2.1636 69.24 0.31 0% 0 0% 0 0% 0 0% 0%
20210922 30 31.15 29.95 30.59 0.43% 9767.74% 0% 5252314 1.6101 49.11 0.31 0% 0 0% 0 0% 0 0% 0%
20210917 30.27 30.88 29.98 30.46 1.03% 9999.99% 0% 8031057 2.4453 69.76 0.3 0% 0 0% 0 0% 0 0% 0%
20210916 31.4 31.61 30.14 30.15 -4.47% 9625.81% 0% 8513366 2.6238 70.49 0.31 0% 0 0% 0 0% 0 0% 0%
20210915 31.45 31.71 30.9 31.56 0.22% 9999.99% 0% 7515588 2.3554 58.67 0.31 0% 0 0% 0 0% 0 0% 0%
20210914 32.1 32.55 31.4 31.49 -0.97% 9740.63% 0% 8489161 2.7118 62.7 0.32 0% 0 0% 0 0% 0 0% 0%
20210913 32.72 32.8 31.73 31.8 -4.16% 9837.5% 0% 10723133 3.4445 75.17 0.32 0% 0 0% 0 0% 0 0% 0%
20210910 32.26 33.53 31.38 33.18 2.25% 9954.55% 0% 18858480 6.1414 124.92 0.33 0% 0 0% 0 0% 0 0% 0%
20210909 32.7 33.06 32.31 32.45 -0.76% 9733.33% 0% 8143996 2.6539 55.67 0.33 0% 0 0% 0 0% 0 0% 0%
20210908 33.38 33.72 32.7 32.7 -2.39% 9809.09% 0% 12355522 4.0879 70.54 0.33 0% 0 0% 0 0% 0 0% 0%
20210907 33.89 33.97 33.21 33.5 -1.27% 9999.99% 0% 10873687 3.6375 49.66 0.33 0% 0 0% 0 0% 0 0% 0%
20210906 33.24 34.48 33.1 33.93 0.95% 9879.41% 0% 11142092 3.7847 27.53 0.34 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