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. 成大生物688739
    4. 返回上一页 刷新
股票代码（例：sh688739）       369条   (进入成大生物股票专站) 成大生物股票成本分析
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 35 35 34.53 34.56 -1.71% 9774.29% 0% 2657059 0.923 124.07 0.35 0% 0 0% 0 0% 0 0% 0%
20230927 34.15 35.24 34.06 35.16 3.02% 9945.71% 0% 4168780 1.4541 211.81 0.35 0% 0 0% 0 0% 0 0% 0%
20230926 34.12 34.18 33.87 34.13 0.03% 9938.24% 0% 1374504 0.468 76.85 0.34 0% 0 0% 0 0% 0 0% 0%
20230925 33.84 34.17 33.83 34.12 0.53% 9935.29% 0% 1818594 0.6188 93.64 0.34 0% 0 0% 0 0% 0 0% 0%
20230922 33.2 34.06 33.14 33.94 1.83% 9882.35% 0% 1844434 0.622 85.4 0.34 0% 0 0% 0 0% 0 0% 0%
20230921 33.57 33.63 33.25 33.33 -0.98% 9999.99% 0% 1218528 0.4071 57.33 0.33 0% 0 0% 0 0% 0 0% 0%
20230920 33.86 33.95 33.63 33.66 -0.53% 9800% 0% 1116637 0.3772 52.88 0.34 0% 0 0% 0 0% 0 0% 0%
20230919 33.8 34.04 33.61 33.84 -0.09% 9852.94% 0% 1707305 0.5769 80.86 0.34 0% 0 0% 0 0% 0 0% 0%
20230918 34.5 34.57 33.45 33.87 1.32% 9861.76% 0% 3022704 1.0219 147.26 0.34 0% 0 0% 0 0% 0 0% 0%
20230915 33.51 33.74 33.11 33.43 0.3% 9999.99% 0% 1980886 0.6628 104.32 0.33 0% 0 0% 0 0% 0 0% 0%
20230914 33.4 33.58 33.23 33.33 -0.51% 9999.99% 0% 1138191 0.3803 63.11 0.33 0% 0 0% 0 0% 0 0% 0%
20230913 33.63 33.66 33.12 33.5 -0.39% 9999.99% 0% 2139543 0.7147 113.81 0.33 0% 0 0% 0 0% 0 0% 0%
20230912 33.37 33.93 33.26 33.63 0.78% 9791.18% 0% 3056412 1.0283 165.57 0.34 0% 0 0% 0 0% 0 0% 0%
20230911 32.68 33.48 32.47 33.37 2.93% 9999.99% 0% 3992657 1.324 226.29 0.33 0% 0 0% 0 0% 0 0% 0%
20230908 32.27 32.68 32.2 32.42 0.28% 9999.99% 0% 1406997 0.457 87.83 0.32 0% 0 0% 0 0% 0 0% 0%
20230907 32.56 32.66 32.28 32.33 -0.71% 9999.99% 0% 1317948 0.4275 84.89 0.32 0% 0 0% 0 0% 0 0% 0%
20230906 32.84 32.84 32.5 32.56 -0.43% 9766.67% 0% 1142752 0.3726 76.55 0.33 0% 0 0% 0 0% 0 0% 0%
20230905 32.97 33.06 32.61 32.7 -0.82% 9809.09% 0% 1125165 0.3689 77.66 0.33 0% 0 0% 0 0% 0 0% 0%
20230904 33.1 33.17 32.8 32.97 -0.15% 9890.91% 0% 1296278 0.4272 88.78 0.33 0% 0 0% 0 0% 0 0% 0%
20230901 32.99 33.07 32.72 33.02 0.21% 9906.06% 0% 1025499 0.3375 71.2 0.33 0% 0 0% 0 0% 0 0% 0%
20230831 32.82 33.25 32.45 32.95 0.61% 9884.85% 0% 1918264 0.6315 134.05 0.33 0% 0 0% 0 0% 0 0% 0%
20230830 32.67 33.18 32.67 32.75 0.65% 9824.24% 0% 1928489 0.635 144.55 0.33 0% 0 0% 0 0% 0 0% 0%
20230829 31.68 32.76 31.68 32.54 2.71% 9999.99% 0% 1996841 0.6461 147.37 0.32 0% 0 0% 0 0% 0 0% 0%
20230828 33.61 33.63 31.67 31.68 0.25% 9500% 0% 2066863 0.6725 163.6 0.33 0% 0 0% 0 0% 0 0% 0%
20230825 31.85 32.08 31.58 31.6 -0.78% 9775% 0% 814152 0.2588 76.38 0.32 0% 0 0% 0 0% 0 0% 0%
20230824 31.89 32.26 31.8 31.85 0.16% 9853.13% 0% 846420 0.2706 77.17 0.32 0% 0 0% 0 0% 0 0% 0%
20230823 32.12 32.24 31.78 31.8 -0.47% 9837.5% 0% 806337 0.2577 72.71 0.32 0% 0 0% 0 0% 0 0% 0%
20230822 32.15 32.33 31.56 31.95 -0.53% 9884.38% 0% 1339538 0.4275 100.55 0.32 0% 0 0% 0 0% 0 0% 0%
20230821 32.45 32.6 32.08 32.12 -1.02% 9937.5% 0% 1129945 0.3652 85.57 0.32 0% 0 0% 0 0% 0 0% 0%
20230818 32.63 32.84 32.44 32.45 -0.76% 9733.33% 0% 943160 0.3076 68.8 0.33 0% 0 0% 0 0% 0 0% 0%
20230817 32.55 32.8 32.42 32.7 0.03% 9809.09% 0% 976407 0.318 69.64 0.33 0% 0 0% 0 0% 0 0% 0%
20230816 32.75 33.03 32.62 32.69 -0.12% 9806.06% 0% 817915 0.2682 58.18 0.33 0% 0 0% 0 0% 0 0% 0%
20230815 32.79 32.79 32.41 32.73 0.18% 9818.18% 0% 925198 0.3014 64.85 0.33 0% 0 0% 0 0% 0 0% 0%
20230814 33 33.17 32.31 32.67 -1.06% 9800% 0% 1287957 0.4208 90 0.33 0% 0 0% 0 0% 0 0% 0%
20230811 33.6 33.81 33 33.02 -1.46% 9906.06% 0% 1224577 0.4091 82.25 0.33 0% 0 0% 0 0% 0 0% 0%
20230810 33.41 33.76 33.35 33.51 -0.09% 9755.88% 0% 925247 0.3104 54.72 0.34 0% 0 0% 0 0% 0 0% 0%
20230809 32.64 33.91 32.64 33.54 2.38% 9999.99% 0% 2894190 0.9682 157.91 0.33 0% 0 0% 0 0% 0 0% 0%
20230808 33.15 33.15 32.66 32.76 -0.73% 9827.27% 0% 1377113 0.4526 84.33 0.33 0% 0 0% 0 0% 0 0% 0%
20230807 33.67 33.67 32.87 33 -1.99% 9900% 0% 1720847 0.5723 105.58 0.33 0% 0 0% 0 0% 0 0% 0%
20230804 33.68 33.82 33.55 33.67 0.21% 9802.94% 0% 1186361 0.3997 76.65 0.34 0% 0 0% 0 0% 0 0% 0%
20230803 33.48 33.67 33.37 33.6 0.36% 9782.35% 0% 1064164 0.3571 68.02 0.34 0% 0 0% 0 0% 0 0% 0%
20230802 33.59 33.59 33.3 33.48 -0.24% 9999.99% 0% 906583 0.303 57.17 0.33 0% 0 0% 0 0% 0 0% 0%
20230801 33.66 33.86 33.56 33.56 -0.36% 9770.59% 0% 943379 0.3176 61.43 0.34 0% 0 0% 0 0% 0 0% 0%
20230731 33.97 34.1 33.62 33.68 -0.65% 9805.88% 0% 2086419 0.7058 138.93 0.34 0% 0 0% 0 0% 0 0% 0%
20230728 33.75 33.95 33.49 33.9 0.53% 9870.59% 0% 1865210 0.6294 135.71 0.34 0% 0 0% 0 0% 0 0% 0%
20230727 33.34 33.88 33.34 33.72 1.05% 9817.65% 0% 2195047 0.7395 172.92 0.34 0% 0 0% 0 0% 0 0% 0%
20230726 33.06 33.72 32.95 33.37 1.03% 9999.99% 0% 2001543 0.6701 174.19 0.33 0% 0 0% 0 0% 0 0% 0%
20230725 32.85 33.11 32.7 33.03 1.01% 9909.09% 0% 1428881 0.4709 132.86 0.33 0% 0 0% 0 0% 0 0% 0%
20230724 32.98 33.18 32.7 32.7 -0.55% 9809.09% 0% 1031396 0.3399 101.58 0.33 0% 0 0% 0 0% 0 0% 0%
20230721 32.7 33.18 32.66 32.88 0.64% 9863.64% 0% 1237355 0.4073 127.08 0.33 0% 0 0% 0 0% 0 0% 0%
20230720 32.62 32.97 32.6 32.67 0.18% 9800% 0% 1168022 0.3826 128.34 0.33 0% 0 0% 0 0% 0 0% 0%
20230719 32.48 32.62 32.4 32.61 0.12% 9781.82% 0% 421725 0.1371 47.97 0.33 0% 0 0% 0 0% 0 0% 0%
20230718 32.58 32.64 32.36 32.57 -0.03% 9769.7% 0% 540275 0.1756 58.6 0.33 0% 0 0% 0 0% 0 0% 0%
20230717 32.51 32.64 32.4 32.58 -0.34% 9999.99% 0% 679939 0.2209 70.8 0.32 0% 0 0% 0 0% 0 0% 0%
20230714 32.72 32.84 32.43 32.69 0.03% 9806.06% 0% 778855 0.2544 79.73 0.33 0% 0 0% 0 0% 0 0% 0%
20230713 32.32 32.78 32.32 32.68 1.11% 9803.03% 0% 854753 0.279 84.6 0.33 0% 0 0% 0 0% 0 0% 0%
20230712 32.92 32.92 32.3 32.32 -1.82% 9693.94% 0% 1124162 0.3664 118.63 0.33 0% 0 0% 0 0% 0 0% 0%
20230711 32.77 32.93 32.63 32.92 0.43% 9875.76% 0% 902546 0.2959 92.92 0.33 0% 0 0% 0 0% 0 0% 0%
20230710 32.66 32.99 32.66 32.78 0.24% 9833.33% 0% 609020 0.2001 66.02 0.33 0% 0 0% 0 0% 0 0% 0%
20230707 32.5 32.75 32.41 32.7 0.74% 9809.09% 0% 568933 0.1855 57.49 0.33 0% 0 0% 0 0% 0 0% 0%
20230706 32.63 32.85 32.46 32.46 -0.82% 9736.36% 0% 687969 0.2243 65.37 0.33 0% 0 0% 0 0% 0 0% 0%
20230705 33.06 33.11 32.68 32.73 -0.97% 9818.18% 0% 768409 0.2528 72.95 0.33 0% 0 0% 0 0% 0 0% 0%
20230704 32.98 33.28 32.8 33.05 0.21% 9915.15% 0% 978774 0.3232 92.4 0.33 0% 0 0% 0 0% 0 0% 0%
20230703 32.89 33.2 32.84 32.98 0.06% 9893.94% 0% 982095 0.3246 96.1 0.33 0% 0 0% 0 0% 0 0% 0%
20230630 32.5 33 32.37 32.96 1.38% 9887.88% 0% 1159212 0.38 113.9 0.33 0% 0 0% 0 0% 0 0% 0%
20230629 32.3 32.6 32.29 32.51 0.68% 9999.99% 0% 805150 0.2614 79.39 0.32 0% 0 0% 0 0% 0 0% 0%
20230628 32.4 32.49 32.16 32.29 -0.22% 9990.63% 0% 943344 0.3047 89.41 0.32 0% 0 0% 0 0% 0 0% 0%
20230627 32.18 32.5 32.06 32.36 0.5% 9999.99% 0% 962334 0.3105 82.6 0.32 0% 0 0% 0 0% 0 0% 0%
20230626 32.15 32.5 32 32.2 -0.92% 9962.5% 0% 1211910 0.3902 79.16 0.32 0% 0 0% 0 0% 0 0% 0%
20230621 32.65 32.71 32.29 32.5 -0.34% 9999.99% 0% 836232 0.2716 54.67 0.32 0% 0 0% 0 0% 0 0% 0%
20230620 32.99 33.1 32.6 32.61 -1.15% 9781.82% 0% 1124455 0.3692 72.46 0.33 0% 0 0% 0 0% 0 0% 0%
20230619 33.19 33.33 32.99 32.99 -0.72% 9896.97% 0% 896434 0.2974 55.13 0.33 0% 0 0% 0 0% 0 0% 0%
20230616 33.3 33.3 33.05 33.23 0.24% 9969.7% 0% 720952 0.2392 44.02 0.33 0% 0 0% 0 0% 0 0% 0%
20230615 33.02 33.28 32.93 33.15 0.39% 9945.45% 0% 877415 0.2903 51.41 0.33 0% 0 0% 0 0% 0 0% 0%
20230614 33.2 33.38 33.02 33.02 -0.66% 9906.06% 0% 1029895 0.3416 57.71 0.33 0% 0 0% 0 0% 0 0% 0%
20230613 33.69 33.69 33.11 33.24 -0.86% 9972.73% 0% 1138864 0.3788 62.37 0.33 0% 0 0% 0 0% 0 0% 0%
20230612 33.83 34.12 33.31 33.53 -1.38% 9761.76% 0% 1994505 0.6705 108.4 0.34 0% 0 0% 0 0% 0 0% 0%
20230609 32.16 34 32 34 5.82% 9999.99% 0% 4464474 1.4808 249.88 0.33 0% 0 0% 0 0% 0 0% 0%
20230608 32.03 32.44 31.75 32.13 0.31% 9940.63% 0% 1350504 0.4345 90.7 0.32 0% 0 0% 0 0% 0 0% 0%
20230607 32.2 32.24 31.95 32.03 -0.03% 9909.38% 0% 1278869 0.4095 83.99 0.32 0% 0 0% 0 0% 0 0% 0%
20230606 32.85 32.85 32.04 32.04 -2.5% 9912.5% 0% 2055576 0.6649 133.97 0.32 0% 0 0% 0 0% 0 0% 0%
20230605 32.98 33.08 32.78 32.86 -0.36% 9857.58% 0% 1035149 0.3402 72.12 0.33 0% 0 0% 0 0% 0 0% 0%
20230602 33.22 33.22 32.71 32.98 0.12% 9893.94% 0% 1355687 0.4461 92.42 0.33 0% 0 0% 0 0% 0 0% 0%
20230601 33.42 33.42 32.71 32.94 -1.44% 9881.82% 0% 1734236 0.5706 110.52 0.33 0% 0 0% 0 0% 0 0% 0%
20230531 33.73 34.06 33.4 33.42 -1.42% 9729.41% 0% 1476199 0.498 97.67 0.34 0% 0 0% 0 0% 0 0% 0%
20230530 33.8 34.18 33.58 33.9 -0.15% 9870.59% 0% 1450270 0.4919 107.63 0.34 0% 0 0% 0 0% 0 0% 0%
20230529 33.52 34.39 33.5 33.95 1.25% 9885.29% 0% 1183944 0.4026 86.43 0.34 0% 0 0% 0 0% 0 0% 0%
20230526 33.78 33.78 33.43 33.53 -0.12% 9761.76% 0% 1016186 0.3414 65.27 0.34 0% 0 0% 0 0% 0 0% 0%
20230525 34.59 34.81 34.2 34.57 -0.37% 9777.14% 0% 1491760 0.5148 98.27 0.35 0% 0 0% 0 0% 0 0% 0%
20230524 35.05 35.06 34.35 34.7 -1.2% 9814.29% 0% 1389308 0.4816 93.44 0.35 0% 0 0% 0 0% 0 0% 0%
20230523 35.12 35.35 35.09 35.12 0.17% 9934.29% 0% 1156792 0.4076 78.81 0.35 0% 0 0% 0 0% 0 0% 0%
20230522 35.09 35.38 35 35.06 -0.11% 9917.14% 0% 1274697 0.4486 85.69 0.35 0% 0 0% 0 0% 0 0% 0%
20230519 35.04 35.2 34.77 35.1 0.52% 9928.57% 0% 1140104 0.3992 74.95 0.35 0% 0 0% 0 0% 0 0% 0%
20230518 35.16 35.33 34.87 34.92 -0.51% 9877.14% 0% 1174905 0.4114 73.52 0.35 0% 0 0% 0 0% 0 0% 0%
20230517 35.02 35.37 34.93 35.1 -0.28% 9928.57% 0% 1165987 0.4102 70.76 0.35 0% 0 0% 0 0% 0 0% 0%
20230516 35.07 35.57 35.05 35.2 -0.11% 9957.14% 0% 1469624 0.5182 85.87 0.35 0% 0 0% 0 0% 0 0% 0%
20230515 35.65 35.65 34.72 35.24 -0.9% 9968.57% 0% 2704161 0.9486 144.16 0.35 0% 0 0% 0 0% 0 0% 0%
20230510 33.6 33.71 33.35 33.56 -0.09% 9770.59% 0% 940662 0.3156 51.03 0.34 0% 0 0% 0 0% 0 0% 0%
20230509 33.82 33.87 33.53 33.59 -0.65% 9779.41% 0% 1284793 0.4327 63.17 0.34 0% 0 0% 0 0% 0 0% 0%
20230508 33.63 34.24 33.5 33.81 0.6% 9844.12% 0% 1491042 0.5033 70.08 0.34 0% 0 0% 0 0% 0 0% 0%
20230505 33.82 33.98 33.38 33.61 -0.62% 9785.29% 0% 1378241 0.4631 60.51 0.34 0% 0 0% 0 0% 0 0% 0%
20230504 33.53 33.89 33.53 33.82 0.33% 9847.06% 0% 1565313 0.5289 65.27 0.34 0% 0 0% 0 0% 0 0% 0%
20230428 33.28 33.75 33.01 33.71 0.51% 9999.99% 0% 1950086 0.6516 76.67 0.33 0% 0 0% 0 0% 0 0% 0%
20230427 32.82 33.64 32.81 33.54 2.19% 9999.99% 0% 1824041 0.6079 69.51 0.33 0% 0 0% 0 0% 0 0% 0%
20230426 32.82 33.15 32.75 32.82 0.03% 9845.45% 0% 1886250 0.6214 65.65 0.33 0% 0 0% 0 0% 0 0% 0%
20230425 33.58 33.68 32.38 32.81 -2.44% 9842.42% 0% 3361686 1.1118 114.09 0.33 0% 0 0% 0 0% 0 0% 0%
20230424 34.06 34.18 33.61 33.63 -0.97% 9791.18% 0% 2134654 0.7226 76.14 0.34 0% 0 0% 0 0% 0 0% 0%
20230421 34.46 34.73 33.95 33.96 -1.45% 9888.24% 0% 2495083 0.8561 79.51 0.34 0% 0 0% 0 0% 0 0% 0%
20230420 34.98 35.16 34.39 34.46 -1.15% 9745.71% 0% 2192172 0.7594 64.65 0.35 0% 0 0% 0 0% 0 0% 0%
20230419 35.59 35.77 34.85 34.86 -1.75% 9860% 0% 2767825 0.9737 78.43 0.35 0% 0 0% 0 0% 0 0% 0%
20230418 36.06 36.07 35.4 35.48 -1.42% 9755.56% 0% 2588253 0.923 75.48 0.36 0% 0 0% 0 0% 0 0% 0%
20230417 36.47 36.5 35.89 35.99 -1.21% 9897.22% 0% 2574961 0.9289 76.4 0.36 0% 0 0% 0 0% 0 0% 0%
20230414 36.55 36.83 36.18 36.43 0% 9999.99% 0% 2504952 0.9127 74.71 0.36 0% 0 0% 0 0% 0 0% 0%
20230413 35.95 36.66 35.67 36.43 1.56% 9999.99% 0% 3701489 1.344 110.46 0.36 0% 0 0% 0 0% 0 0% 0%
20230412 35.89 36.62 35.76 35.87 -0.06% 9863.89% 0% 2567259 0.9261 71.84 0.36 0% 0 0% 0 0% 0 0% 0%
20230411 36.15 36.31 35.75 35.89 -0.28% 9869.44% 0% 2379978 0.8561 55.22 0.36 0% 0 0% 0 0% 0 0% 0%
20230410 36.2 37.5 35.78 35.99 -1.18% 9627.03% 0% 5423648 1.9878 119.56 0.37 0% 0 0% 0 0% 0 0% 0%
20230407 35.6 36.89 35.31 36.42 2.79% 9999.99% 0% 5051074 1.837 121.19 0.36 0% 0 0% 0 0% 0 0% 0%
20230406 34.44 35.44 34.37 35.43 2.67% 9999.99% 0% 4051051 1.4222 103.57 0.35 0% 0 0% 0 0% 0 0% 0%
20230404 34.73 34.79 34.43 34.51 -0.49% 9760% 0% 2220422 0.7678 60.34 0.35 0% 0 0% 0 0% 0 0% 0%
20230403 34.6 34.83 34.31 34.68 0.23% 9808.57% 0% 2452139 0.848 68.77 0.35 0% 0 0% 0 0% 0 0% 0%
20230331 34.99 35 34.43 34.6 -0.66% 9785.71% 0% 2850749 0.9875 81.99 0.35 0% 0 0% 0 0% 0 0% 0%
20230330 34.97 35.1 34.65 34.83 -0.77% 9851.43% 0% 2473077 0.8608 73.63 0.35 0% 0 0% 0 0% 0 0% 0%
20230329 35.65 35.76 34.57 35.1 -2.01% 9928.57% 0% 5908716 2.0672 181.94 0.35 0% 0 0% 0 0% 0 0% 0%
20230328 34.27 36.03 34.14 35.82 4.95% 9999.99% 0% 9990327 3.5432 362.63 0.35 0% 0 0% 0 0% 0 0% 0%
20230327 33.38 34.5 33.12 34.13 2.25% 9938.24% 0% 5766380 1.9659 288.35 0.34 0% 0 0% 0 0% 0 0% 0%
20230324 33.37 33.6 33.26 33.38 0.24% 9999.99% 0% 1547720 0.5165 96.43 0.33 0% 0 0% 0 0% 0 0% 0%
20230323 33.26 33.36 33.19 33.3 0.06% 9990.91% 0% 1205637 0.4012 72.78 0.33 0% 0 0% 0 0% 0 0% 0%
20230322 33.2 33.42 33.15 33.28 0.42% 9984.85% 0% 1201172 0.3999 74.7 0.33 0% 0 0% 0 0% 0 0% 0%
20230321 32.99 33.14 32.84 33.14 0.98% 9942.42% 0% 1123693 0.3714 67.82 0.33 0% 0 0% 0 0% 0 0% 0%
20230320 33.02 33.14 32.8 32.82 -0.18% 9845.45% 0% 1633685 0.5382 93.33 0.33 0% 0 0% 0 0% 0 0% 0%
20230317 33.25 33.41 32.88 32.88 -0.9% 9863.64% 0% 1888918 0.6267 109.63 0.33 0% 0 0% 0 0% 0 0% 0%
20230316 33.36 33.42 33.14 33.18 -0.78% 9954.55% 0% 1575960 0.5241 91.05 0.33 0% 0 0% 0 0% 0 0% 0%
20230315 33.22 33.6 33.2 33.44 0.63% 9999.99% 0% 1363593 0.4563 78.18 0.33 0% 0 0% 0 0% 0 0% 0%
20230314 33.16 33.5 33.03 33.23 -0.18% 9969.7% 0% 1678480 0.5573 90.11 0.33 0% 0 0% 0 0% 0 0% 0%
20230313 33.29 33.4 33.02 33.29 -0.15% 9987.88% 0% 1511233 0.5018 75.93 0.33 0% 0 0% 0 0% 0 0% 0%
20230310 33.21 33.54 33.11 33.34 -0.12% 9999.99% 0% 1334385 0.4444 52.84 0.33 0% 0 0% 0 0% 0 0% 0%
20230309 33.22 33.55 33.18 33.38 0.51% 9999.99% 0% 1394372 0.4658 54.94 0.33 0% 0 0% 0 0% 0 0% 0%
20230308 33.19 33.25 32.94 33.21 0% 9963.64% 0% 1628131 0.5391 62.98 0.33 0% 0 0% 0 0% 0 0% 0%
20230307 33.86 33.87 33.2 33.21 -1.75% 9667.65% 0% 2000022 0.6702 79.79 0.34 0% 0 0% 0 0% 0 0% 0%
20230306 33.96 33.96 33.7 33.8 -0.12% 9841.18% 0% 1508088 0.5098 61.26 0.34 0% 0 0% 0 0% 0 0% 0%
20230303 33.78 33.96 33.61 33.84 0.33% 9852.94% 0% 1877927 0.6344 75.09 0.34 0% 0 0% 0 0% 0 0% 0%
20230302 33.95 34.02 33.71 33.73 -0.44% 9820.59% 0% 1776758 0.6012 71.5 0.34 0% 0 0% 0 0% 0 0% 0%
20230301 34.04 34.07 33.76 33.88 -0.21% 9864.71% 0% 2361458 0.7999 89.59 0.34 0% 0 0% 0 0% 0 0% 0%
20230228 33.9 34.19 33.77 33.95 -0.21% 9885.29% 0% 2837734 0.9635 110.01 0.34 0% 0 0% 0 0% 0 0% 0%
20230227 33.41 34.65 33.41 34.02 2.44% 9905.88% 0% 6755626 2.3051 273.72 0.34 0% 0 0% 0 0% 0 0% 0%
20230224 33.3 33.42 32.93 33.21 -0.36% 9963.64% 0% 1565213 0.5195 77.54 0.33 0% 0 0% 0 0% 0 0% 0%
20230223 33.54 33.82 33.21 33.33 -0.39% 9702.94% 0% 1592992 0.534 77.08 0.34 0% 0 0% 0 0% 0 0% 0%
20230222 33.34 33.57 33.23 33.46 -0.06% 9999.99% 0% 1040099 0.3477 49.26 0.33 0% 0 0% 0 0% 0 0% 0%
20230221 33.46 33.68 33.23 33.48 0.03% 9999.99% 0% 1586756 0.5312 72.1 0.33 0% 0 0% 0 0% 0 0% 0%
20230220 33.11 33.5 32.81 33.47 1.12% 9999.99% 0% 1810281 0.6006 82.26 0.33 0% 0 0% 0 0% 0 0% 0%
20230217 33.01 33.4 32.91 33.1 0.03% 9930.3% 0% 1671750 0.5554 76.76 0.33 0% 0 0% 0 0% 0 0% 0%
20230216 33.55 33.9 32.82 33.09 -1.52% 9632.35% 0% 3057505 1.0246 139.02 0.34 0% 0 0% 0 0% 0 0% 0%
20230215 33.73 33.73 33.4 33.6 -0.27% 9782.35% 0% 1643095 0.552 77.93 0.34 0% 0 0% 0 0% 0 0% 0%
20230214 33.69 33.78 33.55 33.69 -0.03% 9808.82% 0% 1403246 0.4723 65.73 0.34 0% 0 0% 0 0% 0 0% 0%
20230213 33.61 33.72 33.46 33.7 0.6% 9811.76% 0% 1504442 0.505 72.9 0.34 0% 0 0% 0 0% 0 0% 0%
20230210 33.52 33.86 33.38 33.5 -0.12% 9752.94% 0% 1948662 0.6555 93.96 0.34 0% 0 0% 0 0% 0 0% 0%
20230209 33.25 33.54 33.21 33.54 0.96% 9999.99% 0% 1468874 0.4912 74.12 0.33 0% 0 0% 0 0% 0 0% 0%
20230208 33.3 33.52 33.21 33.22 -0.21% 9966.67% 0% 1356091 0.4529 69.77 0.33 0% 0 0% 0 0% 0 0% 0%
20230207 33.36 33.45 33.2 33.29 -0.06% 9987.88% 0% 1277509 0.4257 69.25 0.33 0% 0 0% 0 0% 0 0% 0%
20230206 33.21 33.43 33.07 33.31 -0.21% 9993.94% 0% 1495078 0.497 81.66 0.33 0% 0 0% 0 0% 0 0% 0%
20230203 33.44 33.66 33.08 33.38 -0.21% 9999.99% 0% 1928900 0.6434 102.39 0.33 0% 0 0% 0 0% 0 0% 0%
20230202 33.15 33.75 33.08 33.45 0.81% 9999.99% 0% 2520524 0.8438 138.19 0.33 0% 0 0% 0 0% 0 0% 0%
20230201 32.62 33.18 32.62 33.18 1.65% 9954.55% 0% 2131334 0.7026 125.98 0.33 0% 0 0% 0 0% 0 0% 0%
20230131 32.8 32.91 32.6 32.64 -0.76% 9790.91% 0% 1311889 0.4289 80.99 0.33 0% 0 0% 0 0% 0 0% 0%
20230130 33.2 33.29 32.83 32.89 0.15% 9866.67% 0% 1944882 0.6424 118.35 0.33 0% 0 0% 0 0% 0 0% 0%
20230120 32.8 33.15 32.74 32.84 0.18% 9851.52% 0% 1319852 0.4341 85.4 0.33 0% 0 0% 0 0% 0 0% 0%
20230119 32.4 32.82 32.3 32.78 0.99% 9833.33% 0% 1693963 0.5537 107.98 0.33 0% 0 0% 0 0% 0 0% 0%
20230118 32.5 32.66 32.43 32.46 -0.4% 9736.36% 0% 944232 0.3074 58.17 0.33 0% 0 0% 0 0% 0 0% 0%
20230117 32.77 32.8 32.37 32.59 -0.43% 9775.76% 0% 1481533 0.4823 90.02 0.33 0% 0 0% 0 0% 0 0% 0%
20230116 32.17 32.98 32.14 32.73 1.87% 9818.18% 0% 2376348 0.7786 141.43 0.33 0% 0 0% 0 0% 0 0% 0%
20230113 31.56 32.23 31.53 32.13 1.9% 9940.63% 0% 1885653 0.6028 111.31 0.32 0% 0 0% 0 0% 0 0% 0%
20230112 31.62 31.79 31.43 31.53 -0.25% 9753.13% 0% 1081126 0.3415 60.4 0.32 0% 0 0% 0 0% 0 0% 0%
20230111 31.73 32.1 31.58 31.61 -0.53% 9778.13% 0% 1532677 0.4875 81.92 0.32 0% 0 0% 0 0% 0 0% 0%
20230110 31.6 31.86 31.37 31.78 0.51% 9831.25% 0% 1793946 0.5674 96.1 0.32 0% 0 0% 0 0% 0 0% 0%
20230109 31.58 31.96 31.51 31.62 0.03% 9781.25% 0% 985369 0.3126 54.99 0.32 0% 0 0% 0 0% 0 0% 0%
20230106 31.75 31.94 31.57 31.61 -0.53% 9778.13% 0% 1466984 0.4656 80.31 0.32 0% 0 0% 0 0% 0 0% 0%
20230105 31.22 31.82 30.91 31.78 2.22% 9831.25% 0% 2269223 0.7158 124.14 0.32 0% 0 0% 0 0% 0 0% 0%
20230104 31.09 31.3 30.93 31.09 0.03% 9929.03% 0% 1362989 0.4243 77.87 0.31 0% 0 0% 0 0% 0 0% 0%
20230103 30.44 31.13 30.41 31.08 2.17% 9925.81% 0% 2045189 0.6315 114.3 0.31 0% 0 0% 0 0% 0 0% 0%
20221230 30.83 30.92 30.4 30.42 -0.91% 9712.9% 0% 2250036 0.689 117.29 0.31 0% 0 0% 0 0% 0 0% 0%
20221229 30.72 31.1 30.65 30.7 0.07% 9803.23% 0% 2648608 0.8171 138.87 0.31 0% 0 0% 0 0% 0 0% 0%
20221228 30.85 31.1 30.65 30.68 -0.58% 9796.77% 0% 2037490 0.6283 115.49 0.31 0% 0 0% 0 0% 0 0% 0%
20221227 30.8 30.96 30.62 30.86 -0.06% 9854.84% 0% 1382052 0.4254 79.92 0.31 0% 0 0% 0 0% 0 0% 0%
20221226 30.49 30.92 30.4 30.88 1.45% 9861.29% 0% 1061687 0.3266 58.86 0.31 0% 0 0% 0 0% 0 0% 0%
20221223 30.48 30.67 30.34 30.44 -0.36% 9999.99% 0% 1406455 0.4289 68.01 0.3 0% 0 0% 0 0% 0 0% 0%
20221222 31.13 31.25 30.45 30.55 -1.39% 9754.84% 0% 1446740 0.4466 62.04 0.31 0% 0 0% 0 0% 0 0% 0%
20221221 31.31 31.4 30.87 30.98 -1.02% 9893.55% 0% 1301981 0.4048 55.2 0.31 0% 0 0% 0 0% 0 0% 0%
20221220 31.59 31.79 31 31.3 -1.23% 9996.77% 0% 1610691 0.5037 66.27 0.31 0% 0 0% 0 0% 0 0% 0%
20221219 33.15 33.23 31.58 31.69 -4.14% 9803.13% 0% 3013869 0.9671 125.03 0.32 0% 0 0% 0 0% 0 0% 0%
20221216 33.09 33.48 33.01 33.06 -0.93% 9918.18% 0% 2149531 0.7137 94.12 0.33 0% 0 0% 0 0% 0 0% 0%
20221215 33.4 33.61 33.31 33.37 -0.15% 9999.99% 0% 1162613 0.3886 52.14 0.33 0% 0 0% 0 0% 0 0% 0%
20221214 33.75 33.8 33.39 33.42 -1.12% 9729.41% 0% 1526534 0.5118 65.39 0.34 0% 0 0% 0 0% 0 0% 0%
20221213 33.72 34.09 33.4 33.8 -0.06% 9841.18% 0% 1911214 0.6433 75.65 0.34 0% 0 0% 0 0% 0 0% 0%
20221212 33.82 34.3 33.57 33.82 0.18% 9847.06% 0% 3183584 1.0819 115.87 0.34 0% 0 0% 0 0% 0 0% 0%
20221209 33.33 34.14 33.33 33.76 1.11% 9829.41% 0% 3811675 1.2877 143.7 0.34 0% 0 0% 0 0% 0 0% 0%
20221208 33.52 33.57 33.3 33.39 -0.24% 9999.99% 0% 1603485 0.5356 65.15 0.33 0% 0 0% 0 0% 0 0% 0%
20221207 33.43 33.57 33.11 33.47 0.12% 9999.99% 0% 1931711 0.6445 77.3 0.33 0% 0 0% 0 0% 0 0% 0%
20221206 33.63 33.72 33.27 33.43 -0.59% 9999.99% 0% 1864990 0.6238 71.8 0.33 0% 0 0% 0 0% 0 0% 0%
20221205 33.35 33.85 33.27 33.63 1.2% 9791.18% 0% 2353546 0.7895 86.67 0.34 0% 0 0% 0 0% 0 0% 0%
20221202 33.2 33.33 33.08 33.23 0.12% 9969.7% 0% 1674660 0.5561 59.64 0.33 0% 0 0% 0 0% 0 0% 0%
20221201 33.3 33.47 33.13 33.19 0.55% 9957.58% 0% 2324424 0.774 77.48 0.33 0% 0 0% 0 0% 0 0% 0%
20221130 33.7 33.84 32.96 33.01 -1.96% 9903.03% 0% 3494828 1.1609 113.88 0.33 0% 0 0% 0 0% 0 0% 0%
20221129 32.41 33.74 32.34 33.67 4.4% 9999.99% 0% 4437818 1.4775 143.69 0.33 0% 0 0% 0 0% 0 0% 0%
20221128 32.48 32.67 32.04 32.25 -1.23% 9978.13% 0% 2192917 0.7077 70.6 0.32 0% 0 0% 0 0% 0 0% 0%
20221125 32.86 32.93 32.32 32.65 -0.46% 9793.94% 0% 1735844 0.5673 54.51 0.33 0% 0 0% 0 0% 0 0% 0%
20221124 32.71 33.04 32.65 32.8 0.61% 9839.39% 0% 2042368 0.6704 57.52 0.33 0% 0 0% 0 0% 0 0% 0%
20221123 33.39 33.4 32.03 32.6 -1.9% 9778.79% 0% 3089658 1.0068 79.29 0.33 0% 0 0% 0 0% 0 0% 0%
20221122 33.92 34.22 33.12 33.23 -2.01% 9673.53% 0% 3091612 1.0422 79.48 0.34 0% 0 0% 0 0% 0 0% 0%
20221121 33.99 34.25 33.84 33.91 -0.99% 9873.53% 0% 2941426 0.9991 75.35 0.34 0% 0 0% 0 0% 0 0% 0%
20221118 34.14 34.57 34.06 34.25 0.53% 9973.53% 0% 3491048 1.1987 85.82 0.34 0% 0 0% 0 0% 0 0% 0%
20221117 34.05 34.26 33.82 34.07 -0.23% 9920.59% 0% 2757654 0.9379 63.34 0.34 0% 0 0% 0 0% 0 0% 0%
20221116 34.17 34.62 34 34.15 0% 9944.12% 0% 3559582 1.2205 77.44 0.34 0% 0 0% 0 0% 0 0% 0%
20221115 33.69 34.18 33.67 34.15 1.22% 9944.12% 0% 3597369 1.2219 69.16 0.34 0% 0 0% 0 0% 0 0% 0%
20221114 33.7 34.1 33.42 33.74 0.06% 9823.53% 0% 3274082 1.1055 57.52 0.34 0% 0 0% 0 0% 0 0% 0%
20221111 34.21 34.39 33.62 33.72 0.36% 9817.65% 0% 5363728 1.8207 78.23 0.34 0% 0 0% 0 0% 0 0% 0%
20221110 33.27 34.3 33.22 33.6 0.66% 9782.35% 0% 5114419 1.729 68.96 0.34 0% 0 0% 0 0% 0 0% 0%
20221109 33.42 33.94 33.3 33.38 0.91% 9717.65% 0% 4242853 1.4255 60.14 0.34 0% 0 0% 0 0% 0 0% 0%
20221108 33.5 33.5 33.05 33.08 -0.9% 9924.24% 0% 3593576 1.1926 52.87 0.33 0% 0 0% 0 0% 0 0% 0%
20221107 33.19 33.68 33.11 33.38 0.36% 9999.99% 0% 5137159 1.7153 79.74 0.33 0% 0 0% 0 0% 0 0% 0%
20221104 32.42 33.69 32.4 33.26 2.43% 9978.79% 0% 6261775 2.0677 103.9 0.33 0% 0 0% 0 0% 0 0% 0%
20221103 32.5 32.97 32.25 32.47 -0.7% 9739.39% 0% 5866628 1.9105 106.71 0.33 0% 0 0% 0 0% 0 0% 0%
20221102 31.5 33.22 31.4 32.7 3.58% 9809.09% 0% 9581032 3.1224 194.44 0.33 0% 0 0% 0 0% 0 0% 0%
20221101 30.76 31.71 30.58 31.57 1.64% 9999.99% 0% 8943518 2.7833 213.31 0.31 0% 0 0% 0 0% 0 0% 0%
20221031 31.04 31.64 29.88 31.06 -8.51% 9919.35% 0% 16829564 5.1511 489.9 0.31 0% 0 0% 0 0% 0 0% 0%
20221028 35 36.5 33.95 33.95 -20% 9600% 0% 10390943 3.599 646.22 0.35 0% 0 0% 0 0% 0 0% 0%
20221027 43.13 43.58 42.44 42.44 -1.6% 9769.77% 0% 840722 0.3618 154.89 0.43 0% 0 0% 0 0% 0 0% 0%
20221026 42.89 44.11 42.6 43.13 1.48% 9930.23% 0% 646730 0.2812 136.94 0.43 0% 0 0% 0 0% 0 0% 0%
20221025 43.53 43.54 42.45 42.5 -2.52% 9783.72% 0% 375664 0.1608 86.98 0.43 0% 0 0% 0 0% 0 0% 0%
20221024 44.3 45.2 43.2 43.6 -1.8% 9809.09% 0% 285469 0.1259 71.18 0.44 0% 0 0% 0 0% 0 0% 0%
20221021 44.18 44.66 43.92 44.4 0.63% 9990.91% 0% 207217 0.0918 52.22 0.44 0% 0 0% 0 0% 0 0% 0%
20221020 44.33 44.8 44.03 44.12 -0.47% 9927.27% 0% 202249 0.0897 51.42 0.44 0% 0 0% 0 0% 0 0% 0%
20221019 45.21 45.21 44.31 44.33 -1.69% 9751.11% 0% 264145 0.1179 68.07 0.45 0% 0 0% 0 0% 0 0% 0%
20221018 45.09 45.39 44.6 45.09 0.56% 9920% 0% 467739 0.2109 126.05 0.45 0% 0 0% 0 0% 0 0% 0%
20221017 44.96 45.35 44.7 44.84 0% 9864.44% 0% 458611 0.206 135.55 0.45 0% 0 0% 0 0% 0 0% 0%
20220720 49.38 49.49 49.06 49.15 -0.1% 9930.61% 0% 357672 0.1763 94.76 0.49 0% 0 0% 0 0% 0 0% 0%
20220719 48.81 49.4 48.69 49.2 0.8% 9940.82% 0% 267220 0.131 69.58 0.49 0% 0 0% 0 0% 0 0% 0%
20220718 48.38 48.83 48.16 48.81 1.31% 9861.22% 0% 262427 0.1273 63.22 0.49 0% 0 0% 0 0% 0 0% 0%
20220715 48.96 48.96 48.13 48.18 -1.35% 9937.5% 0% 348802 0.1689 76.07 0.48 0% 0 0% 0 0% 0 0% 0%
20220714 48.52 49.23 48.52 48.84 0.56% 9867.35% 0% 261989 0.1281 55.76 0.49 0% 0 0% 0 0% 0 0% 0%
20220713 48.56 48.87 48.49 48.57 0.02% 9812.24% 0% 254880 0.1239 50.93 0.49 0% 0 0% 0 0% 0 0% 0%
20220712 49.5 50 48.5 48.56 -2.16% 9810.2% 0% 430922 0.2121 77.43 0.49 0% 0 0% 0 0% 0 0% 0%
20220711 50.31 50.38 49.62 49.63 -0.92% 9826% 0% 347766 0.1733 56.37 0.5 0% 0 0% 0 0% 0 0% 0%
20220708 50.02 50.5 50.02 50.09 -0.06% 9918% 0% 317216 0.1593 50.55 0.5 0% 0 0% 0 0% 0 0% 0%
20220707 50.69 50.87 50.07 50.12 -0.67% 9924% 0% 428922 0.2156 65.93 0.5 0% 0 0% 0 0% 0 0% 0%
20220706 50.9 51.07 50.3 50.46 -0.67% 9794.12% 0% 386491 0.1957 60.21 0.51 0% 0 0% 0 0% 0 0% 0%
20220705 51.5 51.71 50.35 50.8 -1.28% 9860.78% 0% 514091 0.2615 80.42 0.51 0% 0 0% 0 0% 0 0% 0%
20220704 50.94 51.91 50.49 51.46 1.02% 9990.2% 0% 633688 0.3245 99.5 0.51 0% 0 0% 0 0% 0 0% 0%
20220701 50.71 51.39 50.58 50.94 0.26% 9888.24% 0% 469899 0.2389 75.45 0.51 0% 0 0% 0 0% 0 0% 0%
20220630 50.61 51.26 50.61 50.81 0.38% 9862.75% 0% 527532 0.2688 84.46 0.51 0% 0 0% 0 0% 0 0% 0%
20220629 51.93 52.16 50.61 50.62 -2.65% 9825.49% 0% 816848 0.419 127.94 0.51 0% 0 0% 0 0% 0 0% 0%
20220628 50.31 52.25 50.12 52 3.26% 9900% 0% 1060852 0.5465 175.33 0.52 0% 0 0% 0 0% 0 0% 0%
20220627 50.67 51.18 50.25 50.36 -0.36% 9774.51% 0% 493636 0.2502 89.72 0.51 0% 0 0% 0 0% 0 0% 0%
20220624 49.71 50.79 49.71 50.54 1.36% 9999.99% 0% 506460 0.2554 91.19 0.5 0% 0 0% 0 0% 0 0% 0%
20220623 49.5 49.98 49.28 49.86 0.67% 9872% 0% 378175 0.1874 68.41 0.5 0% 0 0% 0 0% 0 0% 0%
20220622 50.31 50.56 49.51 49.53 -1.33% 9806% 0% 400295 0.1995 71.84 0.5 0% 0 0% 0 0% 0 0% 0%
20220621 50.62 51.24 49.82 50.2 -0.81% 9743.14% 0% 518151 0.2621 90.77 0.51 0% 0 0% 0 0% 0 0% 0%
20220620 50.3 51.13 50.3 50.61 0.48% 9823.53% 0% 469348 0.2378 79.19 0.51 0% 0 0% 0 0% 0 0% 0%
20220617 49.92 50.73 49.6 50.37 0.5% 9974% 0% 522474 0.2627 77.51 0.5 0% 0 0% 0 0% 0 0% 0%
20220616 49.43 50.59 49.43 50.12 1.48% 9924% 0% 723993 0.3634 99.1 0.5 0% 0 0% 0 0% 0 0% 0%
20220615 49 49.84 48.81 49.39 1.15% 9979.59% 0% 542425 0.2682 74.82 0.49 0% 0 0% 0 0% 0 0% 0%
20220614 48.98 48.98 48.1 48.83 -0.43% 9865.31% 0% 442975 0.2151 60.69 0.49 0% 0 0% 0 0% 0 0% 0%
20220613 49.41 50.09 48.81 49.04 -1.7% 9908.16% 0% 548442 0.2706 78.11 0.49 0% 0 0% 0 0% 0 0% 0%
20220610 49.44 50 49.38 49.89 0.52% 9878% 0% 429074 0.2134 63.15 0.5 0% 0 0% 0 0% 0 0% 0%
20220609 50.78 50.97 49.63 49.63 -2.44% 9826% 0% 458966 0.2296 68.14 0.5 0% 0 0% 0 0% 0 0% 0%
20220608 51.33 51.48 49.8 50.87 -0.12% 9874.51% 0% 569979 0.2881 84.92 0.51 0% 0 0% 0 0% 0 0% 0%
20220607 51.5 51.79 50.62 50.93 -1.3% 9886.27% 0% 683549 0.3484 92.01 0.51 0% 0 0% 0 0% 0 0% 0%
20220606 51.18 52.2 51 51.6 0.96% 9823.08% 0% 1116192 0.5777 124.74 0.52 0% 0 0% 0 0% 0 0% 0%
20220602 49.37 51.25 49 51.11 3.52% 9999.99% 0% 1047740 0.5273 115.43 0.5 0% 0 0% 0 0% 0 0% 0%
20220601 48.77 49.9 48.5 49.37 1.23% 9975.51% 0% 533101 0.2632 63.2 0.49 0% 0 0% 0 0% 0 0% 0%
20220531 48 48.83 47.7 48.77 1.58% 9999.99% 0% 481887 0.2333 58.53 0.48 0% 0 0% 0 0% 0 0% 0%
20220530 48 48.11 47.51 48.01 -0.04% 9902.08% 0% 300052 0.1437 36.74 0.48 0% 0 0% 0 0% 0 0% 0%
20220527 48.58 48.88 47.86 48.03 -1.09% 9906.25% 0% 393513 0.1905 48.58 0.48 0% 0 0% 0 0% 0 0% 0%
20220526 49.59 49.59 48.12 48.56 -1.18% 9810.2% 0% 451458 0.2195 56.06 0.49 0% 0 0% 0 0% 0 0% 0%
20220525 50.3 50.53 49.46 50.14 -0.02% 9928% 0% 534655 0.2673 68.69 0.5 0% 0 0% 0 0% 0 0% 0%
20220524 51.7 51.87 50.15 50.15 -5% 9733.33% 0% 1378091 0.7029 172.6 0.51 0% 0 0% 0 0% 0 0% 0%
20220523 50.02 53 50.02 52.79 8.33% 9999.99% 0% 2393355 1.2376 345.36 0.52 0% 0 0% 0 0% 0 0% 0%
20220520 46.6 49.83 46.5 48.73 5.04% 9999.99% 0% 1195775 0.5788 231.47 0.48 0% 0 0% 0 0% 0 0% 0%
20220519 46.27 46.45 45.83 46.39 -0.41% 9984.78% 0% 326146 0.1505 69.05 0.46 0% 0 0% 0 0% 0 0% 0%
20220518 46.2 46.88 46.2 46.58 0.3% 9810.64% 0% 233692 0.109 46.23 0.47 0% 0 0% 0 0% 0 0% 0%
20220517 46.9 47.07 46.12 46.44 -0.9% 9995.65% 0% 353838 0.1641 58.99 0.46 0% 0 0% 0 0% 0 0% 0%
20220516 47.3 47.59 46.82 46.86 -0.53% 9870.21% 0% 333859 0.1573 49.29 0.47 0% 0 0% 0 0% 0 0% 0%
20220513 47.57 47.79 46.81 47.11 -0.49% 9923.4% 0% 395282 0.1865 55.67 0.47 0% 0 0% 0 0% 0 0% 0%
20220512 47.3 47.94 47.11 47.34 -0.17% 9972.34% 0% 404556 0.1917 57.24 0.47 0% 0 0% 0 0% 0 0% 0%
20220511 46.66 48.65 46.66 47.42 1.26% 9779.17% 0% 918079 0.4407 125.33 0.48 0% 0 0% 0 0% 0 0% 0%
20220510 46.18 46.88 45.82 46.83 0.71% 9863.83% 0% 466746 0.2176 67.85 0.47 0% 0 0% 0 0% 0 0% 0%
20220509 45.97 46.66 45.94 46.5 1.22% 9999.99% 0% 342570 0.159 48.77 0.46 0% 0 0% 0 0% 0 0% 0%
20220506 45.6 46.98 45.31 45.94 -1.23% 9886.96% 0% 567099 0.2617 81.14 0.46 0% 0 0% 0 0% 0 0% 0%
20220505 46.59 47.56 46.09 46.51 -1.02% 9795.74% 0% 687398 0.3221 105.34 0.47 0% 0 0% 0 0% 0 0% 0%
20220429 45.01 47.4 44.98 46.99 1.32% 9999.99% 0% 1155815 0.5318 186.78 0.46 0% 0 0% 0 0% 0 0% 0%
20220428 48.95 48.95 46.22 46.38 -6.32% 9768.09% 0% 1214942 0.5729 229.94 0.47 0% 0 0% 0 0% 0 0% 0%
20220427 48.73 49.88 47.43 49.51 0.71% 9999.99% 0% 647944 0.3153 152.39 0.49 0% 0 0% 0 0% 0 0% 0%
20220426 50 51.38 49.03 49.16 -1.68% 9732% 0% 367908 0.184 94.04 0.5 0% 0 0% 0 0% 0 0% 0%
20220425 53.89 53.89 49.9 50 -7.68% 9515.38% 0% 683679 0.3538 179.2 0.52 0% 0 0% 0 0% 0 0% 0%
20220422 54 54.5 53.97 54.16 -0.07% 9929.63% 0% 239266 0.1297 70.81 0.54 0% 0 0% 0 0% 0 0% 0%
20220421 55.83 56.12 54.19 54.2 -2.92% 9754.55% 0% 476952 0.2623 132.56 0.55 0% 0 0% 0 0% 0 0% 0%
20220420 56.38 56.58 55.83 55.83 -0.66% 9869.64% 0% 230388 0.1295 68.15 0.56 0% 0 0% 0 0% 0 0% 0%
20220419 56.24 56.63 56.02 56.2 -0.07% 9935.71% 0% 177302 0.0998 50.95 0.56 0% 0 0% 0 0% 0 0% 0%
20220418 55.6 56.65 55.53 56.24 0.39% 9942.86% 0% 204813 0.115 56.03 0.56 0% 0 0% 0 0% 0 0% 0%
20220415 56.51 57 56 56.02 -1.81% 9903.57% 0% 317518 0.1785 83.85 0.56 0% 0 0% 0 0% 0 0% 0%
20220414 56.82 57.38 56.72 57.05 0.83% 9908.77% 0% 272271 0.1552 72.35 0.57 0% 0 0% 0 0% 0 0% 0%
20220413 56.66 57.53 56.08 56.58 -0.54% 9826.32% 0% 363215 0.2066 93.53 0.57 0% 0 0% 0 0% 0 0% 0%
20220412 56.01 56.95 55.65 56.89 0.67% 9999.99% 0% 368162 0.2067 88.55 0.56 0% 0 0% 0 0% 0 0% 0%
20220411 58 58.07 56.41 56.51 -2.21% 9814.04% 0% 378647 0.2155 86.71 0.57 0% 0 0% 0 0% 0 0% 0%
20220408 58.98 59 57.74 57.79 -1.77% 9863.79% 0% 491102 0.2851 113.07 0.58 0% 0 0% 0 0% 0 0% 0%
20220407 59.69 59.98 58.83 58.83 -1.44% 9871.19% 0% 326852 0.1936 77.37 0.59 0% 0 0% 0 0% 0 0% 0%
20220401 59.1 59.62 59.1 59.44 -0.37% 9974.58% 0% 297121 0.1762 67.39 0.59 0% 0 0% 0 0% 0 0% 0%
20220331 60.15 60.29 59.6 59.66 -0.35% 9843.33% 0% 291229 0.1745 61.98 0.6 0% 0 0% 0 0% 0 0% 0%
20220330 59.4 59.93 59.02 59.87 1.47% 9878.33% 0% 294877 0.1755 56.04 0.6 0% 0 0% 0 0% 0 0% 0%
20220329 59.28 59.79 58.9 59 -0.51% 9900% 0% 321433 0.1904 56.55 0.59 0% 0 0% 0 0% 0 0% 0%
20220328 60.35 60.35 59.01 59.3 -1.3% 9950.85% 0% 343944 0.2045 56.83 0.59 0% 0 0% 0 0% 0 0% 0%
20220325 61.15 61.59 59.99 60.08 -1.51% 9749.18% 0% 519445 0.3159 79.83 0.61 0% 0 0% 0 0% 0 0% 0%
20220324 61.52 61.89 60.9 61 -0.78% 9900% 0% 542077 0.3314 84.27 0.61 0% 0 0% 0 0% 0 0% 0%
20220323 61.48 61.97 61.09 61.48 0.21% 9816.13% 0% 313210 0.1927 47.1 0.62 0% 0 0% 0 0% 0 0% 0%
20220322 61.84 61.91 61.18 61.35 -1.13% 9957.38% 0% 425463 0.2614 60.82 0.61 0% 0 0% 0 0% 0 0% 0%
20220321 61.69 62.3 61.51 62.05 0.58% 9908.06% 0% 474526 0.2939 65.6 0.62 0% 0 0% 0 0% 0 0% 0%
20220318 61 61.93 60.94 61.69 0.49% 9999.99% 0% 582889 0.3577 79.14 0.61 0% 0 0% 0 0% 0 0% 0%
20220317 61.15 62.51 60.99 61.39 1.54% 9801.61% 0% 794956 0.4905 111.49 0.62 0% 0 0% 0 0% 0 0% 0%
20220316 60.05 61.18 58.24 60.46 1.9% 9976.67% 0% 682727 0.4106 98.52 0.6 0% 0 0% 0 0% 0 0% 0%
20220315 61.5 61.54 59.31 59.33 -4% 9788.33% 0% 687152 0.4138 103.81 0.6 0% 0 0% 0 0% 0 0% 0%
20220311 60.5 63.42 60 63.19 3.91% 9999.99% 0% 916087 0.5666 143.26 0.62 0% 0 0% 0 0% 0 0% 0%
20220310 61.32 61.97 60.7 60.81 0.85% 9868.85% 0% 486301 0.298 80.25 0.61 0% 0 0% 0 0% 0 0% 0%
20220309 62.58 62.97 59.07 60.3 -3.64% 9785.25% 0% 833822 0.5064 125.08 0.61 0% 0 0% 0 0% 0 0% 0%
20220308 65.12 65.39 62.58 62.58 -3.92% 9678.13% 0% 706151 0.4506 116.99 0.64 0% 0 0% 0 0% 0 0% 0%
20220307 66.71 66.71 65.1 65.13 -2.46% 9920% 0% 681254 0.4462 115.24 0.65 0% 0 0% 0 0% 0 0% 0%
20220304 67.05 67.69 66.66 66.77 -0.73% 9865.67% 0% 484678 0.3259 88.63 0.67 0% 0 0% 0 0% 0 0% 0%
20220303 67.11 67.76 67.11 67.26 0.24% 9938.81% 0% 364138 0.2453 69.72 0.67 0% 0 0% 0 0% 0 0% 0%
20220302 67.49 67.57 66.81 67.1 -0.74% 9914.93% 0% 397805 0.2672 77.24 0.67 0% 0 0% 0 0% 0 0% 0%
20220301 67.13 67.74 67.13 67.6 0.6% 9989.55% 0% 338373 0.2277 66.72 0.67 0% 0 0% 0 0% 0 0% 0%
20220228 67.01 67.48 66.3 67.2 0.22% 9929.85% 0% 556142 0.3712 110.04 0.67 0% 0 0% 0 0% 0 0% 0%
20220225 67.17 67.85 66.98 67.05 0.15% 9907.46% 0% 462578 0.3117 97.82 0.67 0% 0 0% 0 0% 0 0% 0%
20220224 68.55 69.08 66.67 66.95 -2.56% 9745.59% 0% 882655 0.5962 186.39 0.68 0% 0 0% 0 0% 0 0% 0%
20220223 68 68.87 68 68.71 0.96% 9857.97% 0% 421805 0.289 100.56 0.69 0% 0 0% 0 0% 0 0% 0%
20220222 69 69 67.88 68.06 -1.8% 9908.82% 0% 665302 0.4532 146.44 0.68 0% 0 0% 0 0% 0 0% 0%
20220221 69 69.47 68.8 69.31 0.3% 9944.93% 0% 346702 0.24 70.2 0.69 0% 0 0% 0 0% 0 0% 0%
20220218 68.69 69.24 68.6 69.1 -0.04% 9914.49% 0% 254246 0.1753 38.9 0.69 0% 0 0% 0 0% 0 0% 0%
20220217 69.3 69.48 68.89 69.13 -0.25% 9918.84% 0% 279227 0.1929 35.17 0.69 0% 0 0% 0 0% 0 0% 0%
20220216 68.7 69.53 68.7 69.3 0.54% 9943.48% 0% 315497 0.2185 32.51 0.69 0% 0 0% 0 0% 0 0% 0%
20220215 68.2 68.93 68.19 68.93 0.85% 9889.86% 0% 283886 0.1948 23.95 0.69 0% 0 0% 0 0% 0 0% 0%
20220214 68.26 68.7 68 68.35 -0.22% 9951.47% 0% 301124 0.2056 22.1 0.68 0% 0 0% 0 0% 0 0% 0%
20220211 69.8 69.8 68.1 68.5 -1.97% 9827.54% 0% 464629 0.3202 28.29 0.69 0% 0 0% 0 0% 0 0% 0%
20220210 70.36 70.36 69.69 69.88 -0.64% 9882.86% 0% 415084 0.2902 23.29 0.7 0% 0 0% 0 0% 0 0% 0%
20220209 68.97 70.66 68.72 70.33 2.11% 9947.14% 0% 759216 0.5302 38.54 0.7 0% 0 0% 0 0% 0 0% 0%
20211203 77.43 77.76 77.2 77.49 0.3% 9963.64% 0% 966696 0.7489 51.4 0.77 0% 0 0% 0 0% 0 0% 0%
20211202 77.8 78.11 77.2 77.26 -0.73% 9805.13% 0% 1638925 1.2715 84.86 0.78 0% 0 0% 0 0% 0 0% 0%
20211201 77.96 78.07 77.67 77.83 -0.22% 9878.21% 0% 1419211 1.104 68.08 0.78 0% 0 0% 0 0% 0 0% 0%
20211130 78.02 78.67 77.82 78 -0.45% 9900% 0% 1759983 1.3737 81.36 0.78 0% 0 0% 0 0% 0 0% 0%
20211129 79.01 80.01 77.98 78.35 -0.57% 9817.72% 0% 2003403 1.5777 85.28 0.79 0% 0 0% 0 0% 0 0% 0%
20211126 80.01 80.01 78.63 78.8 -1.38% 9874.68% 0% 1624072 1.2841 64.75 0.79 0% 0 0% 0 0% 0 0% 0%
20211125 79.05 80.37 78.98 79.9 1.28% 9887.5% 0% 2709899 2.1609 95.36 0.8 0% 0 0% 0 0% 0 0% 0%
20211124 79.18 79.19 78.2 78.89 0.05% 9886.08% 0% 1786197 1.4058 60.48 0.79 0% 0 0% 0 0% 0 0% 0%
20211123 78.2 79.29 78.15 78.85 0.64% 9881.01% 0% 1962309 1.5443 63.07 0.79 0% 0 0% 0 0% 0 0% 0%
20211122 78.18 78.88 78.08 78.35 -0.08% 9944.87% 0% 1581866 1.2397 50.35 0.78 0% 0 0% 0 0% 0 0% 0%
20211119 78.02 78.52 77.68 78.41 0.41% 9952.56% 0% 1417484 1.1081 43.28 0.78 0% 0 0% 0 0% 0 0% 0%
20211118 80.18 80.18 78.05 78.09 -2.72% 9784.81% 0% 3168780 2.5003 92.22 0.79 0% 0 0% 0 0% 0 0% 0%
20211117 80.88 81.1 79.9 80.27 -0.79% 9933.75% 0% 2194946 1.7595 64.41 0.8 0% 0 0% 0 0% 0 0% 0%
20211116 80.76 82.22 79.84 80.91 0.91% 9888.89% 0% 3636099 2.9424 101.7 0.81 0% 0 0% 0 0% 0 0% 0%
20211115 80.42 81.79 79.79 80.18 -0.64% 9922.5% 0% 3560371 2.8652 94.96 0.8 0% 0 0% 0 0% 0 0% 0%
20211112 78.84 82.34 78.51 80.7 2.4% 9987.5% 0% 5071795 4.0733 122.32 0.8 0% 0 0% 0 0% 0 0% 0%
20211111 78.01 79.53 77.7 78.81 0.56% 9875.95% 0% 3450594 2.7201 75.04 0.79 0% 0 0% 0 0% 0 0% 0%
20211110 77.52 79 76.66 78.37 1.32% 9947.44% 0% 3425885 2.6679 71.38 0.78 0% 0 0% 0 0% 0 0% 0%
20211109 76.96 78.32 76.69 77.35 0.59% 9945.45% 0% 2130115 1.6502 42.46 0.77 0% 0 0% 0 0% 0 0% 0%
20211108 78 78 76.49 76.9 -1.47% 9887.01% 0% 2951606 2.2711 53.72 0.77 0% 0 0% 0 0% 0 0% 0%
20211105 77.67 79.08 77.31 78.05 0.41% 9906.41% 0% 3381660 2.6491 57.38 0.78 0% 0 0% 0 0% 0 0% 0%
20211104 78.3 78.9 77.55 77.73 -1.19% 9865.38% 0% 3486829 2.7152 53.95 0.78 0% 0 0% 0 0% 0 0% 0%
20211103 77.01 79.77 76.68 78.67 1.83% 9985.9% 0% 4306083 3.3729 59.68 0.78 0% 0 0% 0 0% 0 0% 0%
20211102 79.88 79.88 76.8 77.26 -3.63% 9805.13% 0% 5373546 4.1951 64.74 0.78 0% 0 0% 0 0% 0 0% 0%
20211101 78.02 81.48 76.29 80.17 0.88% 9999.99% 0% 7592827 5.9657 77.16 0.79 0% 0 0% 0 0% 0 0% 0%
20211029 77.7 81.58 77.01 79.47 -0.66% 9959.49% 0% 8871438 7.0385 72.07 0.79 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