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. 博拓生物688767
    4. 返回上一页 刷新
股票代码（例：sh688767）       398条   (进入博拓生物股票专站) 博拓生物股票成本分析
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 29.3 29.31 28.81 28.87 -1.47% 9855.17% 0% 727744 0.2111 52.67 0.29 0% 0 0% 0 0% 0 0% 0%
20230927 28.47 29.39 28.4 29.3 3.17% 9999.99% 0% 1251090 0.365 93.58 0.29 0% 0 0% 0 0% 0 0% 0%
20230926 29.15 29.2 28.37 28.4 -2.57% 9693.1% 0% 760384 0.2179 58.06 0.29 0% 0 0% 0 0% 0 0% 0%
20230925 29.14 29.66 28.78 29.15 0.17% 9951.72% 0% 1237134 0.3622 96.71 0.29 0% 0 0% 0 0% 0 0% 0%
20230922 28.6 29.1 28.25 29.1 2.57% 9934.48% 0% 813851 0.2335 64.53 0.29 0% 0 0% 0 0% 0 0% 0%
20230921 28.55 28.78 28.16 28.37 -0.63% 9999.99% 0% 393152 0.1118 32.73 0.28 0% 0 0% 0 0% 0 0% 0%
20230920 28.61 29.26 28.41 28.55 -0.8% 9744.83% 0% 505496 0.1457 42.1 0.29 0% 0 0% 0 0% 0 0% 0%
20230919 28.81 29.41 28.69 28.78 -0.59% 9824.14% 0% 653733 0.1895 56.16 0.29 0% 0 0% 0 0% 0 0% 0%
20230918 29.3 29.48 28.82 28.95 -0.96% 9882.76% 0% 768293 0.2237 68.52 0.29 0% 0 0% 0 0% 0 0% 0%
20230915 28 29.31 28 29.23 4.06% 9979.31% 0% 1149038 0.3331 102.92 0.29 0% 0 0% 0 0% 0 0% 0%
20230914 28.2 28.56 27.9 28.09 -0.81% 9932.14% 0% 472245 0.1333 42 0.28 0% 0 0% 0 0% 0 0% 0%
20230913 29.19 29.29 28.16 28.32 -2.98% 9665.52% 0% 647715 0.1847 53.12 0.29 0% 0 0% 0 0% 0 0% 0%
20230912 28.5 29.29 28 29.19 2.31% 9965.52% 0% 765196 0.2217 60.21 0.29 0% 0 0% 0 0% 0 0% 0%
20230911 27.85 29.07 27.65 28.53 3.11% 9737.93% 0% 919578 0.263 70.56 0.29 0% 0 0% 0 0% 0 0% 0%
20230908 27.92 28.19 27.62 27.67 -0.29% 9782.14% 0% 497858 0.1392 37.39 0.28 0% 0 0% 0 0% 0 0% 0%
20230907 28.14 28.63 27.75 27.75 -2.19% 9810.71% 0% 574977 0.1615 43.39 0.28 0% 0 0% 0 0% 0 0% 0%
20230906 28.48 28.74 28.05 28.37 -0.35% 9999.99% 0% 498348 0.1411 38.51 0.28 0% 0 0% 0 0% 0 0% 0%
20230905 28.71 29.17 28.26 28.47 -0.7% 9717.24% 0% 511497 0.1462 39.4 0.29 0% 0 0% 0 0% 0 0% 0%
20230904 29 29.41 28.5 28.67 -0.9% 9786.21% 0% 763099 0.2197 53.2 0.29 0% 0 0% 0 0% 0 0% 0%
20230901 28.62 29.24 28.32 28.93 1.9% 9875.86% 0% 1088622 0.3138 73.52 0.29 0% 0 0% 0 0% 0 0% 0%
20230831 27.62 28.56 27.17 28.39 2.9% 9999.99% 0% 1406668 0.3947 87.6 0.28 0% 0 0% 0 0% 0 0% 0%
20230830 27.05 28.22 27.05 27.59 2.95% 9753.57% 0% 1348141 0.3746 78.06 0.28 0% 0 0% 0 0% 0 0% 0%
20230829 26.2 26.85 26.08 26.8 3.08% 9825.93% 0% 763830 0.203 31.9 0.27 0% 0 0% 0 0% 0 0% 0%
20230828 26.79 26.99 25.98 26 2.36% 9900% 0% 919264 0.2433 37.04 0.26 0% 0 0% 0 0% 0 0% 0%
20230825 25.66 25.97 25.3 25.4 -1.01% 9669.23% 0% 513340 0.1318 23.97 0.26 0% 0 0% 0 0% 0 0% 0%
20230824 25.48 25.93 25.34 25.66 0.71% 9769.23% 0% 517044 0.1326 23.25 0.26 0% 0 0% 0 0% 0 0% 0%
20230823 26.7 26.7 25.45 25.48 -4.1% 9700% 0% 964219 0.2499 44.42 0.26 0% 0 0% 0 0% 0 0% 0%
20230822 28.75 29.09 25.8 26.57 -8.44% 9740.74% 0% 2550731 0.6936 124.89 0.27 0% 0 0% 0 0% 0 0% 0%
20230821 29.58 29.69 28.62 29.02 -2.12% 9906.9% 0% 1375677 0.4001 80.5 0.29 0% 0 0% 0 0% 0 0% 0%
20230818 29.92 30.77 29.54 29.65 -1.27% 9783.33% 0% 1746220 0.5224 110.86 0.3 0% 0 0% 0 0% 0 0% 0%
20230817 30.59 30.65 29.4 30.03 -4.03% 9910% 0% 2530659 0.753 173.07 0.3 0% 0 0% 0 0% 0 0% 0%
20230816 28.15 32.69 28.15 31.29 9.94% 9993.55% 0% 4290162 1.3383 352.87 0.31 0% 0 0% 0 0% 0 0% 0%
20230815 28.48 28.48 27.41 28.46 0.6% 9999.99% 0% 648219 0.1817 69.61 0.28 0% 0 0% 0 0% 0 0% 0%
20230814 28.8 29.25 28.21 28.29 -2.31% 9999.99% 0% 783191 0.2231 83.12 0.28 0% 0 0% 0 0% 0 0% 0%
20230811 28.5 29.39 28.36 28.96 2.26% 9886.21% 0% 1074952 0.3126 116.25 0.29 0% 0 0% 0 0% 0 0% 0%
20230810 28.39 28.44 28.01 28.32 0.39% 9999.99% 0% 345082 0.0975 36.93 0.28 0% 0 0% 0 0% 0 0% 0%
20230809 27.35 28.58 27.35 28.21 2.69% 9975% 0% 604426 0.1705 65.95 0.28 0% 0 0% 0 0% 0 0% 0%
20230808 28.1 28.1 27.29 27.47 -1.36% 9710.71% 0% 432770 0.1191 44.58 0.28 0% 0 0% 0 0% 0 0% 0%
20230807 28.76 28.76 27.85 27.85 -2.83% 9846.43% 0% 429760 0.1209 44.16 0.28 0% 0 0% 0 0% 0 0% 0%
20230804 28.8 28.99 28.49 28.66 -0.9% 9782.76% 0% 470326 0.1351 49.88 0.29 0% 0 0% 0 0% 0 0% 0%
20230803 28.75 29.1 28.71 28.92 -0.03% 9872.41% 0% 365381 0.1056 40.77 0.29 0% 0 0% 0 0% 0 0% 0%
20230802 29.16 29.16 28.84 28.93 -1.09% 9875.86% 0% 254166 0.0736 29.02 0.29 0% 0 0% 0 0% 0 0% 0%
20230801 28.98 29.33 28.7 29.25 0.93% 9986.21% 0% 357978 0.1042 40.53 0.29 0% 0 0% 0 0% 0 0% 0%
20230731 28.89 29.26 28.82 28.98 0.31% 9893.1% 0% 382436 0.1109 43.01 0.29 0% 0 0% 0 0% 0 0% 0%
20230728 28.33 28.93 28.3 28.89 1.65% 9862.07% 0% 453084 0.1299 53.2 0.29 0% 0 0% 0 0% 0 0% 0%
20230727 28.75 28.84 28.32 28.42 -1.49% 9700% 0% 427678 0.1222 49.15 0.29 0% 0 0% 0 0% 0 0% 0%
20230726 28.71 29.04 28.56 28.85 0.7% 9848.28% 0% 614761 0.1774 67.25 0.29 0% 0 0% 0 0% 0 0% 0%
20230725 28.75 28.8 28.51 28.65 0.7% 9779.31% 0% 361115 0.1035 39.31 0.29 0% 0 0% 0 0% 0 0% 0%
20230724 28.45 28.72 28.1 28.45 0.21% 9710.34% 0% 338471 0.0965 35.05 0.29 0% 0 0% 0 0% 0 0% 0%
20230721 27.8 28.66 27.8 28.39 1.47% 9999.99% 0% 371976 0.1057 37.48 0.28 0% 0 0% 0 0% 0 0% 0%
20230720 28.35 28.47 27.98 27.98 -0.85% 9892.86% 0% 201863 0.0568 20.34 0.28 0% 0 0% 0 0% 0 0% 0%
20230719 28.29 28.45 28.03 28.22 -0.07% 9978.57% 0% 249621 0.0703 23.83 0.28 0% 0 0% 0 0% 0 0% 0%
20230718 28.24 28.4 27.91 28.24 0.25% 9985.71% 0% 209335 0.0589 18.39 0.28 0% 0 0% 0 0% 0 0% 0%
20230717 28.3 28.39 28.04 28.17 -0.42% 9960.71% 0% 176272 0.0496 15.32 0.28 0% 0 0% 0 0% 0 0% 0%
20230714 28.64 28.81 28.21 28.29 -1.22% 9999.99% 0% 275440 0.0783 23.74 0.28 0% 0 0% 0 0% 0 0% 0%
20230713 28.25 28.72 28.25 28.64 1.27% 9775.86% 0% 210604 0.0602 18.76 0.29 0% 0 0% 0 0% 0 0% 0%
20230712 28.73 28.79 28.2 28.28 -1.53% 9651.72% 0% 289249 0.0825 27.84 0.29 0% 0 0% 0 0% 0 0% 0%
20230711 28.72 28.76 28.41 28.72 0.42% 9803.45% 0% 215357 0.0616 20.52 0.29 0% 0 0% 0 0% 0 0% 0%
20230710 28.27 28.87 28.17 28.6 1.82% 9762.07% 0% 331205 0.0947 31.85 0.29 0% 0 0% 0 0% 0 0% 0%
20230707 28.16 28.35 28.02 28.09 -0.04% 9932.14% 0% 187929 0.053 17.83 0.28 0% 0 0% 0 0% 0 0% 0%
20230706 28.44 28.44 28.01 28.1 -1.2% 9935.71% 0% 217108 0.0612 21 0.28 0% 0 0% 0 0% 0 0% 0%
20230705 28.38 28.57 28.17 28.44 0.18% 9999.99% 0% 233883 0.0664 21.74 0.28 0% 0 0% 0 0% 0 0% 0%
20230704 28.12 28.68 28.04 28.39 0.96% 9999.99% 0% 419192 0.1188 43.38 0.28 0% 0 0% 0 0% 0 0% 0%
20230703 28.46 28.73 28.08 28.12 -1.19% 9942.86% 0% 466743 0.1318 50.44 0.28 0% 0 0% 0 0% 0 0% 0%
20230630 27.95 28.73 27.95 28.46 1.82% 9999.99% 0% 459696 0.131 47.96 0.28 0% 0 0% 0 0% 0 0% 0%
20230629 27.52 28.1 27.31 27.95 1.56% 9882.14% 0% 377041 0.1051 36.3 0.28 0% 0 0% 0 0% 0 0% 0%
20230628 28.3 28.3 27.2 27.52 -1.78% 9728.57% 0% 328600 0.0905 29.83 0.28 0% 0 0% 0 0% 0 0% 0%
20230627 27.49 28.13 27.44 28.02 1.93% 9907.14% 0% 300554 0.084 26.37 0.28 0% 0 0% 0 0% 0 0% 0%
20230626 27.75 27.94 27.25 27.49 -0.94% 9999.99% 0% 369008 0.1014 29.2 0.27 0% 0 0% 0 0% 0 0% 0%
20230621 28 28.65 27.73 27.75 -1.1% 9810.71% 0% 478969 0.1346 37.07 0.28 0% 0 0% 0 0% 0 0% 0%
20230620 28.2 28.32 27.96 28.06 -0.81% 9921.43% 0% 451248 0.1266 36.2 0.28 0% 0 0% 0 0% 0 0% 0%
20230619 28.7 28.71 28.28 28.29 -1.43% 9999.99% 0% 404214 0.1149 32.22 0.28 0% 0 0% 0 0% 0 0% 0%
20230616 28.98 29.06 28.66 28.7 -0.8% 9796.55% 0% 264853 0.0764 21.83 0.29 0% 0 0% 0 0% 0 0% 0%
20230615 28.48 28.94 28.15 28.93 1.3% 9875.86% 0% 415803 0.1191 32.98 0.29 0% 0 0% 0 0% 0 0% 0%
20230614 29.5 29.5 28.56 28.56 -2.26% 9748.28% 0% 554595 0.1595 43.99 0.29 0% 0 0% 0 0% 0 0% 0%
20230613 29.7 29.85 29.04 29.22 -0.95% 9975.86% 0% 466201 0.137 36.95 0.29 0% 0 0% 0 0% 0 0% 0%
20230612 29.1 29.68 28.32 29.5 1.41% 9999.99% 0% 665416 0.1932 53.25 0.29 0% 0 0% 0 0% 0 0% 0%
20230609 29.6 29.8 29 29.09 -1.82% 9931.03% 0% 836784 0.2448 68.07 0.29 0% 0 0% 0 0% 0 0% 0%
20230608 31.66 32.3 31.57 31.83 0.51% 9846.88% 0% 887211 0.2835 81.05 0.32 0% 0 0% 0 0% 0 0% 0%
20230607 31.48 31.79 31.44 31.67 0.6% 9796.88% 0% 340361 0.1076 31.23 0.32 0% 0 0% 0 0% 0 0% 0%
20230606 32.8 32.8 31.42 31.48 -3.32% 9737.5% 0% 730864 0.2332 65.44 0.32 0% 0 0% 0 0% 0 0% 0%
20230605 32.68 33.01 32.3 32.56 0.49% 9766.67% 0% 673221 0.2197 58.66 0.33 0% 0 0% 0 0% 0 0% 0%
20230602 32.22 32.42 31.62 32.4 1.66% 9999.99% 0% 606693 0.1951 50.56 0.32 0% 0 0% 0 0% 0 0% 0%
20230601 31.42 32.66 31.21 31.87 1.4% 9859.38% 0% 648158 0.2074 26.83 0.32 0% 0 0% 0 0% 0 0% 0%
20230531 31.68 32.32 31.42 31.43 -0.38% 9721.88% 0% 676460 0.2159 27.03 0.32 0% 0 0% 0 0% 0 0% 0%
20230530 31.47 31.7 30.63 31.55 0.57% 9999.99% 0% 677400 0.2112 55.73 0.31 0% 0 0% 0 0% 0 0% 0%
20230529 31.55 32.25 31.25 31.37 -0.57% 9703.13% 0% 339052 0.1073 28.12 0.32 0% 0 0% 0 0% 0 0% 0%
20230526 31.68 31.77 31.21 31.55 -0.41% 9999.99% 0% 367282 0.1154 30.44 0.31 0% 0 0% 0 0% 0 0% 0%
20230525 32 32.01 31.26 31.68 -0.72% 9800% 0% 610450 0.1926 51.44 0.32 0% 0 0% 0 0% 0 0% 0%
20230524 32.06 32.26 31.66 31.91 -0.53% 9871.88% 0% 547160 0.1751 45.97 0.32 0% 0 0% 0 0% 0 0% 0%
20230523 32.34 33.09 32 32.08 -0.68% 9621.21% 0% 1268441 0.4132 105.18 0.33 0% 0 0% 0 0% 0 0% 0%
20230522 33 33 32.24 32.3 -1.49% 9993.75% 0% 731626 0.2369 60.65 0.32 0% 0 0% 0 0% 0 0% 0%
20230519 32.16 32.86 31.75 32.79 2.21% 9836.36% 0% 630005 0.2051 46.52 0.33 0% 0 0% 0 0% 0 0% 0%
20230518 32.42 32.63 32.01 32.08 -1.08% 9925% 0% 309353 0.0997 22.88 0.32 0% 0 0% 0 0% 0 0% 0%
20230517 32.01 32.55 32.01 32.43 0.43% 9999.99% 0% 409588 0.1324 29.42 0.32 0% 0 0% 0 0% 0 0% 0%
20230516 32.69 32.76 32.09 32.29 -1.22% 9990.63% 0% 361097 0.1168 25.96 0.32 0% 0 0% 0 0% 0 0% 0%
20230515 31.74 32.7 31.31 32.69 2.38% 9999.99% 0% 589134 0.1894 41.01 0.32 0% 0 0% 0 0% 0 0% 0%
20230510 32.25 32.48 31.66 32.38 1.09% 9999.99% 0% 551987 0.1773 20.61 0.32 0% 0 0% 0 0% 0 0% 0%
20230509 32.85 33.04 32 32.03 -3.47% 9909.38% 0% 821607 0.2667 53.98 0.32 0% 0 0% 0 0% 0 0% 0%
20230508 33.3 33.81 32.8 33.18 -0.06% 9954.55% 0% 632909 0.2098 42.48 0.33 0% 0 0% 0 0% 0 0% 0%
20230505 33.78 33.83 32.56 33.2 -1.86% 9960.61% 0% 1177274 0.3894 79.35 0.33 0% 0 0% 0 0% 0 0% 0%
20230504 37.73 37.73 33.32 33.83 -12.36% 9565.71% 0% 2489641 0.86 177.18 0.35 0% 0 0% 0 0% 0 0% 0%
20230428 37.82 38.8 37.08 38.6 1.85% 9999.99% 0% 755851 0.287 63.29 0.38 0% 0 0% 0 0% 0 0% 0%
20230427 39.06 39.63 37.8 37.9 -2.8% 9617.95% 0% 629162 0.2425 50.97 0.39 0% 0 0% 0 0% 0 0% 0%
20230426 38.78 39.71 38.61 38.99 0.88% 9897.44% 0% 316052 0.1233 24.96 0.39 0% 0 0% 0 0% 0 0% 0%
20230425 41.17 41.17 38.45 38.65 -6.1% 9810.26% 0% 686605 0.2685 52.36 0.39 0% 0 0% 0 0% 0 0% 0%
20230424 41.12 41.34 40.86 41.16 0.1% 9939.02% 0% 294020 0.121 22.16 0.41 0% 0 0% 0 0% 0 0% 0%
20230421 41.65 41.91 41.05 41.12 -0.87% 9929.27% 0% 320169 0.1326 23.27 0.41 0% 0 0% 0 0% 0 0% 0%
20230420 42.4 42.4 41.44 41.48 -1.92% 9776.19% 0% 330406 0.1376 24.56 0.42 0% 0 0% 0 0% 0 0% 0%
20230419 42.33 42.48 41.9 42.29 -0.26% 9969.05% 0% 296267 0.1247 21.69 0.42 0% 0 0% 0 0% 0 0% 0%
20230418 43.39 43.39 42.4 42.4 -1.81% 9760.47% 0% 342696 0.1463 24.56 0.43 0% 0 0% 0 0% 0 0% 0%
20230417 42.45 43.23 42.45 43.18 1.31% 9941.86% 0% 456400 0.1965 31.74 0.43 0% 0 0% 0 0% 0 0% 0%
20230414 42.4 43.03 42.3 42.62 0.9% 9811.63% 0% 417700 0.1782 28.99 0.43 0% 0 0% 0 0% 0 0% 0%
20230413 41.93 42.4 41.12 42.24 0.74% 9957.14% 0% 544395 0.2272 36.14 0.42 0% 0 0% 0 0% 0 0% 0%
20230412 42.08 42.33 41.9 41.93 -0.57% 9883.33% 0% 217510 0.0914 15.2 0.42 0% 0 0% 0 0% 0 0% 0%
20230411 42.72 42.92 41.81 42.17 -0.89% 9940.48% 0% 399581 0.1682 29.24 0.42 0% 0 0% 0 0% 0 0% 0%
20230410 42.85 43.38 42.37 42.55 -0.35% 9795.35% 0% 469617 0.2012 37.57 0.43 0% 0 0% 0 0% 0 0% 0%
20230407 42.02 42.96 41.92 42.7 1.64% 9830.23% 0% 427303 0.1822 35.93 0.43 0% 0 0% 0 0% 0 0% 0%
20230406 42.01 42.18 41.68 42.01 0% 9902.38% 0% 249742 0.1049 21.36 0.42 0% 0 0% 0 0% 0 0% 0%
20230404 43.09 43.28 41.88 42.01 -2.26% 9669.77% 0% 646498 0.2748 60.02 0.43 0% 0 0% 0 0% 0 0% 0%
20230403 42.85 43.06 42.75 42.98 0.35% 9895.35% 0% 329357 0.1411 32.48 0.43 0% 0 0% 0 0% 0 0% 0%
20230331 42.8 43.1 42.68 42.83 0.07% 9860.47% 0% 231280 0.0991 23.74 0.43 0% 0 0% 0 0% 0 0% 0%
20230330 43.17 43.17 42.77 42.8 -0.86% 9853.49% 0% 282274 0.121 31.24 0.43 0% 0 0% 0 0% 0 0% 0%
20230329 43.59 43.93 43.12 43.17 -1.24% 9939.53% 0% 341911 0.148 44.56 0.43 0% 0 0% 0 0% 0 0% 0%
20230328 44.38 44.42 43.7 43.71 -0.95% 9834.09% 0% 359661 0.1587 47.24 0.44 0% 0 0% 0 0% 0 0% 0%
20230327 43.72 44.49 43.43 44.13 0.94% 9929.55% 0% 523302 0.231 69.78 0.44 0% 0 0% 0 0% 0 0% 0%
20230324 43.6 43.99 43.43 43.72 0.85% 9836.36% 0% 404485 0.1772 52.52 0.44 0% 0 0% 0 0% 0 0% 0%
20230323 43.57 43.57 43.12 43.35 0.07% 9981.4% 0% 275931 0.1194 18.39 0.43 0% 0 0% 0 0% 0 0% 0%
20230322 43.61 43.96 43.16 43.32 -0.82% 9974.42% 0% 330579 0.1435 43.72 0.43 0% 0 0% 0 0% 0 0% 0%
20230321 43 43.87 42.64 43.68 1.58% 9999.99% 0% 644779 0.2785 84.08 0.43 0% 0 0% 0 0% 0 0% 0%
20230320 44.59 44.59 42.98 43 -3.46% 9900% 0% 798713 0.3459 99.27 0.43 0% 0 0% 0 0% 0 0% 0%
20230317 45.19 45.19 44.37 44.54 0.09% 9797.78% 0% 351031 0.1565 49.7 0.45 0% 0 0% 0 0% 0 0% 0%
20230316 45.69 45.92 44.49 44.5 -2.71% 9788.89% 0% 385714 0.1735 55.85 0.45 0% 0 0% 0 0% 0 0% 0%
20230315 45.6 46.3 45.29 45.74 1.24% 9843.48% 0% 401025 0.1839 59.77 0.46 0% 0 0% 0 0% 0 0% 0%
20230314 45.09 45.46 44.34 45.18 0.49% 9940% 0% 420850 0.189 62.71 0.45 0% 0 0% 0 0% 0 0% 0%
20230313 45.81 46.33 44.3 44.96 -3.02% 9891.11% 0% 975686 0.4376 148.29 0.45 0% 0 0% 0 0% 0 0% 0%
20230310 46.83 46.91 46.28 46.36 -1.78% 9763.83% 0% 380127 0.1769 66.27 0.47 0% 0 0% 0 0% 0 0% 0%
20230309 46.66 47.4 46.39 47.2 1.4% 9942.55% 0% 492746 0.2312 85.66 0.47 0% 0 0% 0 0% 0 0% 0%
20230308 46.88 47.16 46.28 46.55 -0.6% 9804.26% 0% 433505 0.2018 78.13 0.47 0% 0 0% 0 0% 0 0% 0%
20230307 46.46 47.99 46.46 46.83 0.93% 9863.83% 0% 1030561 0.4874 187.74 0.47 0% 0 0% 0 0% 0 0% 0%
20230306 46.31 46.49 46.15 46.4 -0.06% 9986.96% 0% 284997 0.1319 57.32 0.46 0% 0 0% 0 0% 0 0% 0%
20230303 46.58 46.68 46.3 46.43 0% 9993.48% 0% 335732 0.1561 61.62 0.46 0% 0 0% 0 0% 0 0% 0%
20230302 46.44 46.66 46.35 46.43 0.04% 9993.48% 0% 347593 0.1616 60.04 0.46 0% 0 0% 0 0% 0 0% 0%
20230301 46.4 46.84 46.18 46.41 0.02% 9989.13% 0% 386488 0.1795 60.36 0.46 0% 0 0% 0 0% 0 0% 0%
20230228 46.05 46.56 46.05 46.4 0.02% 9986.96% 0% 362287 0.1677 54.52 0.46 0% 0 0% 0 0% 0 0% 0%
20230227 46.53 46.81 46.1 46.39 -0.3% 9984.78% 0% 303449 0.1408 43.77 0.46 0% 0 0% 0 0% 0 0% 0%
20230224 47.2 47.26 46.3 46.53 -1.04% 9800% 0% 450034 0.2098 62.21 0.47 0% 0 0% 0 0% 0 0% 0%
20230223 47.45 47.68 46.92 47.02 -1.26% 9904.26% 0% 334792 0.1583 43.53 0.47 0% 0 0% 0 0% 0 0% 0%
20230222 47 47.79 46.75 47.62 0.91% 9999.99% 0% 438918 0.2082 54.65 0.47 0% 0 0% 0 0% 0 0% 0%
20230221 46.99 47.29 46.69 47.19 0.3% 9940.43% 0% 399105 0.1879 48.76 0.47 0% 0 0% 0 0% 0 0% 0%
20230220 47.66 47.66 46.08 47.05 -0.68% 9910.64% 0% 660798 0.3079 75 0.47 0% 0 0% 0 0% 0 0% 0%
20230217 47.52 47.76 47.15 47.37 -0.11% 9978.72% 0% 592315 0.281 68.84 0.47 0% 0 0% 0 0% 0 0% 0%
20230216 48.66 48.91 47 47.42 -2.55% 9779.17% 0% 875141 0.4211 103 0.48 0% 0 0% 0 0% 0 0% 0%
20230215 48.76 49.01 48.21 48.66 -0.04% 9830.61% 0% 568452 0.2762 67.08 0.49 0% 0 0% 0 0% 0 0% 0%
20230214 48.5 48.75 48.28 48.68 0.77% 9834.69% 0% 491709 0.2387 57.25 0.49 0% 0 0% 0 0% 0 0% 0%
20230213 48.02 48.38 48.02 48.31 0.44% 9964.58% 0% 527536 0.2543 59.8 0.48 0% 0 0% 0 0% 0 0% 0%
20230210 48.37 48.95 48.03 48.1 -0.78% 9920.83% 0% 869713 0.4215 99.55 0.48 0% 0 0% 0 0% 0 0% 0%
20230209 48.26 48.58 48.12 48.48 0.46% 9999.99% 0% 578472 0.2797 69.15 0.48 0% 0 0% 0 0% 0 0% 0%
20230208 48.63 49.18 48.22 48.26 -1.13% 9748.98% 0% 498558 0.242 60.64 0.49 0% 0 0% 0 0% 0 0% 0%
20230207 48.44 49.48 48.44 48.81 0.16% 9861.22% 0% 764157 0.3745 94.52 0.49 0% 0 0% 0 0% 0 0% 0%
20230206 48.5 48.93 48.03 48.73 0.68% 9844.9% 0% 643274 0.3129 81.7 0.49 0% 0 0% 0 0% 0 0% 0%
20230203 48.23 48.7 47.9 48.4 -0.39% 9983.33% 0% 560017 0.2705 68.88 0.48 0% 0 0% 0 0% 0 0% 0%
20230202 48.58 49.18 48.31 48.59 0.02% 9816.33% 0% 769378 0.3752 98.45 0.49 0% 0 0% 0 0% 0 0% 0%
20230201 47.66 48.58 47.66 48.58 1.87% 9999.99% 0% 641135 0.3092 88.15 0.48 0% 0 0% 0 0% 0 0% 0%
20230131 48.25 48.25 47.48 47.69 -0.54% 9835.42% 0% 444058 0.2117 62.77 0.48 0% 0 0% 0 0% 0 0% 0%
20230130 48.42 48.45 47.6 47.95 0.19% 9889.58% 0% 528837 0.2535 77.71 0.48 0% 0 0% 0 0% 0 0% 0%
20230120 47.25 48.09 47.16 47.86 0.95% 9870.83% 0% 554644 0.2649 84.26 0.48 0% 0 0% 0 0% 0 0% 0%
20230119 47.35 47.5 47.04 47.41 0.23% 9987.23% 0% 352670 0.167 40.88 0.47 0% 0 0% 0 0% 0 0% 0%
20230118 47.27 47.44 47.02 47.3 -0.02% 9963.83% 0% 355292 0.1681 52.83 0.47 0% 0 0% 0 0% 0 0% 0%
20230117 48.17 48.19 47.15 47.31 -1.79% 9756.25% 0% 508164 0.2415 74.65 0.48 0% 0 0% 0 0% 0 0% 0%
20230116 47.41 48.47 47.41 48.17 1.52% 9935.42% 0% 760451 0.3654 115.64 0.48 0% 0 0% 0 0% 0 0% 0%
20230113 47.56 47.56 46.86 47.45 0.64% 9995.74% 0% 475581 0.2246 72.83 0.47 0% 0 0% 0 0% 0 0% 0%
20230112 47.77 47.79 47.13 47.15 -0.49% 9931.91% 0% 384514 0.1818 58.7 0.47 0% 0 0% 0 0% 0 0% 0%
20230111 47.48 48 47.02 47.38 0.89% 9770.83% 0% 463354 0.2201 69.19 0.48 0% 0 0% 0 0% 0 0% 0%
20230110 47.5 47.98 46.93 46.96 -1.14% 9891.49% 0% 391914 0.1851 47.74 0.47 0% 0 0% 0 0% 0 0% 0%
20230109 47.19 47.85 47.19 47.5 0.21% 9795.83% 0% 302385 0.1437 34.9 0.48 0% 0 0% 0 0% 0 0% 0%
20230106 47.72 47.99 47.09 47.4 -1.52% 9775% 0% 466641 0.222 49.79 0.48 0% 0 0% 0 0% 0 0% 0%
20230105 47.54 48.15 47.21 48.13 0.38% 9927.08% 0% 471484 0.2247 49.15 0.48 0% 0 0% 0 0% 0 0% 0%
20230104 46.95 48.17 46.8 47.95 2.13% 9889.58% 0% 571163 0.2723 58.86 0.48 0% 0 0% 0 0% 0 0% 0%
20230103 46.47 47.06 45.92 46.95 1.62% 9889.36% 0% 472075 0.2201 44.37 0.47 0% 0 0% 0 0% 0 0% 0%
20221230 48.49 48.49 45.91 46.2 -3.71% 9729.79% 0% 859483 0.4003 29 0.47 0% 0 0% 0 0% 0 0% 0%
20221229 47.82 48.88 47.82 47.98 -1.07% 9895.83% 0% 561349 0.2705 44.71 0.48 0% 0 0% 0 0% 0 0% 0%
20221228 48.97 49.21 48.4 48.5 -0.08% 9797.96% 0% 560201 0.2724 40.86 0.49 0% 0 0% 0 0% 0 0% 0%
20221227 52.96 52.97 47.82 48.54 -9.19% 9806.12% 0% 1908455 0.937 127.99 0.49 0% 0 0% 0 0% 0 0% 0%
20221226 53.01 55.5 53.01 53.45 0.93% 9798.15% 0% 910659 0.4918 61.83 0.54 0% 0 0% 0 0% 0 0% 0%
20221223 51.85 53.19 51.8 52.96 2.18% 9892.45% 0% 954795 0.5014 50.43 0.53 0% 0 0% 0 0% 0 0% 0%
20221222 52.99 52.99 51.68 51.83 -0.46% 9867.31% 0% 697960 0.3645 28.6 0.52 0% 0 0% 0 0% 0 0% 0%
20221221 51.22 52.28 51 52.07 1.9% 9913.46% 0% 753871 0.3893 29.67 0.52 0% 0 0% 0 0% 0 0% 0%
20221220 52.4 52.49 50.9 51.1 -2.94% 9726.92% 0% 1210396 0.6235 46.48 0.52 0% 0 0% 0 0% 0 0% 0%
20221219 56.69 56.7 52.23 52.65 -6.15% 9650% 0% 1559788 0.8372 60.86 0.54 0% 0 0% 0 0% 0 0% 0%
20221216 55.41 56.79 54.88 56.1 1.08% 9917.86% 0% 1513138 0.8463 60.34 0.56 0% 0 0% 0 0% 0 0% 0%
20221215 55 56.13 54.5 55.5 1.33% 9990.91% 0% 1438708 0.7979 55.78 0.55 0% 0 0% 0 0% 0 0% 0%
20221214 55.71 56.18 54.62 54.77 -3.04% 9858.18% 0% 1453177 0.7989 33.51 0.55 0% 0 0% 0 0% 0 0% 0%
20221213 58.3 58.9 54.7 56.49 -1.43% 9987.5% 0% 2703644 1.5117 91.12 0.56 0% 0 0% 0 0% 0 0% 0%
20221212 58.62 59.97 56.83 57.31 -3.78% 9781.03% 0% 3967955 2.304 134.32 0.58 0% 0 0% 0 0% 0 0% 0%
20221209 52.7 59.56 52.6 59.56 14.54% 9999.99% 0% 5800566 3.2873 219.31 0.57 0% 0 0% 0 0% 0 0% 0%
20221208 52.41 53.27 51.31 52 -0.76% 9900% 0% 1360053 0.708 58.88 0.52 0% 0 0% 0 0% 0 0% 0%
20221207 51.35 52.47 50.5 52.4 1.59% 9976.92% 0% 1302404 0.6751 58.14 0.52 0% 0 0% 0 0% 0 0% 0%
20221206 53 53.49 51.23 51.58 -3.19% 9819.23% 0% 1803158 0.937 81.28 0.52 0% 0 0% 0 0% 0 0% 0%
20221205 56.43 56.8 52 53.28 -5.16% 9766.67% 0% 2095798 1.1213 95.79 0.54 0% 0 0% 0 0% 0 0% 0%
20221202 55 56.88 54.21 56.18 3.73% 9932.14% 0% 2096375 1.1677 96.43 0.56 0% 0 0% 0 0% 0 0% 0%
20221201 58.5 58.5 54.01 54.16 -6.62% 9747.27% 0% 3282208 1.811 155.57 0.55 0% 0 0% 0 0% 0 0% 0%
20221130 56.56 59.51 56.56 58 3.33% 9900% 0% 3880227 2.2613 219.76 0.58 0% 0 0% 0 0% 0 0% 0%
20221129 51 57.65 50.8 56.13 10.34% 9999.99% 0% 3843132 2.1212 251.61 0.55 0% 0 0% 0 0% 0 0% 0%
20221128 51 52.2 50.5 50.87 -0.99% 9874.51% 0% 664732 0.3396 49.02 0.51 0% 0 0% 0 0% 0 0% 0%
20221125 52.55 52.68 51.35 51.38 -2.69% 9780.77% 0% 665122 0.3433 47.42 0.52 0% 0 0% 0 0% 0 0% 0%
20221124 52.02 53.19 52.02 52.8 1.25% 9862.26% 0% 588537 0.3101 38.46 0.53 0% 0 0% 0 0% 0 0% 0%
20221123 53.53 54 51.7 52.15 -2.72% 9928.85% 0% 1081473 0.5667 67.18 0.52 0% 0 0% 0 0% 0 0% 0%
20221122 56.47 56.77 52.99 53.61 -5.5% 9647.27% 0% 1932854 1.0611 128.84 0.55 0% 0 0% 0 0% 0 0% 0%
20221121 53.58 57.38 52.63 56.73 5.88% 9999.99% 0% 2667218 1.4947 199.42 0.56 0% 0 0% 0 0% 0 0% 0%
20221118 52.88 54.5 52.5 53.58 2.08% 9822.22% 0% 1122132 0.6044 90.26 0.54 0% 0 0% 0 0% 0 0% 0%
20221117 52.73 52.98 51.97 52.49 -0.49% 9994.23% 0% 518747 0.272 35.97 0.52 0% 0 0% 0 0% 0 0% 0%
20221116 53.11 53.57 52.6 52.75 -1.14% 9852.83% 0% 558356 0.2964 36.36 0.53 0% 0 0% 0 0% 0 0% 0%
20221115 52.61 53.46 51.71 53.36 0.41% 9967.92% 0% 994747 0.5235 53.69 0.53 0% 0 0% 0 0% 0 0% 0%
20221114 52.4 53.95 49.99 53.14 0.64% 9926.42% 0% 1237115 0.65 64.71 0.53 0% 0 0% 0 0% 0 0% 0%
20221111 56.01 56.5 52.5 52.8 -3.81% 9500% 0% 2083328 1.1379 109.97 0.55 0% 0 0% 0 0% 0 0% 0%
20221110 53.54 55.88 53.5 54.89 1.89% 9880% 0% 1272898 0.7002 73.76 0.55 0% 0 0% 0 0% 0 0% 0%
20221109 53.77 54.5 53.14 53.87 0.32% 9875.93% 0% 758973 0.4094 44.92 0.54 0% 0 0% 0 0% 0 0% 0%
20221108 54.27 54.67 52.9 53.7 -1.05% 9999.99% 0% 755922 0.4041 43.72 0.53 0% 0 0% 0 0% 0 0% 0%
20221107 56 56 54.23 54.27 -2.78% 9767.27% 0% 1280838 0.7058 77.2 0.55 0% 0 0% 0 0% 0 0% 0%
20221104 55.11 58.35 54.3 55.82 1.29% 9867.86% 0% 2672851 1.5058 171.15 0.56 0% 0 0% 0 0% 0 0% 0%
20221103 54.5 55.62 54.05 55.11 -0.51% 9920% 0% 1873233 1.0265 133.96 0.55 0% 0 0% 0 0% 0 0% 0%
20221102 52.96 57.16 52.44 55.39 4.31% 9791.07% 0% 3530289 1.9601 284.6 0.56 0% 0 0% 0 0% 0 0% 0%
20221101 54.58 54.8 51.6 53.1 -1.56% 9918.87% 0% 1729198 0.9085 171.23 0.53 0% 0 0% 0 0% 0 0% 0%
20221031 51.05 54.13 50.98 53.94 7.9% 9999.99% 0% 1698054 0.8993 181.49 0.53 0% 0 0% 0 0% 0 0% 0%
20221028 52.36 52.36 49.62 49.99 -3.23% 9701.96% 0% 563012 0.2858 62.35 0.51 0% 0 0% 0 0% 0 0% 0%
20221027 52.36 52.36 50.8 51.66 0.17% 9999.99% 0% 655217 0.337 66.93 0.51 0% 0 0% 0 0% 0 0% 0%
20221026 48.6 52.66 48.41 51.57 6.99% 9999.99% 0% 1052279 0.5376 108.61 0.51 0% 0 0% 0 0% 0 0% 0%
20221025 49.1 50.1 47.71 48.2 -2.45% 9736.73% 0% 651036 0.3161 69.14 0.49 0% 0 0% 0 0% 0 0% 0%
20221024 51.08 51.58 49.19 49.41 -2.97% 9782% 0% 802497 0.4024 91.35 0.5 0% 0 0% 0 0% 0 0% 0%
20221021 51.66 51.66 49.55 50.92 0.57% 9884.31% 0% 864341 0.4371 104.17 0.51 0% 0 0% 0 0% 0 0% 0%
20221020 51 51.75 50.41 50.63 -0.3% 9827.45% 0% 572054 0.2928 74.31 0.51 0% 0 0% 0 0% 0 0% 0%
20221019 52.76 52.9 50.53 50.78 -2.57% 9856.86% 0% 866212 0.4442 114.38 0.51 0% 0 0% 0 0% 0 0% 0%
20221018 51.97 53.5 50.69 52.12 0.83% 9733.96% 0% 1142158 0.6005 161.26 0.53 0% 0 0% 0 0% 0 0% 0%
20221017 51.24 52.78 50.59 51.69 0.88% 9840.38% 0% 1150152 0.5979 158.84 0.52 0% 0 0% 0 0% 0 0% 0%
20220720 60.87 61.5 60.78 61.44 0.94% 9972.13% 0% 545773 0.3344 73.78 0.61 0% 0 0% 0 0% 0 0% 0%
20220719 60.75 61.29 60.38 60.87 0.2% 9878.69% 0% 507866 0.3088 61.98 0.61 0% 0 0% 0 0% 0 0% 0%
20220718 60.5 61.38 60.31 60.75 -0.23% 9859.02% 0% 608730 0.3699 65.18 0.61 0% 0 0% 0 0% 0 0% 0%
20220715 62.2 62.2 60.61 60.89 -2.12% 9881.97% 0% 849145 0.5182 82.54 0.61 0% 0 0% 0 0% 0 0% 0%
20220714 61.7 63.15 61.13 62.21 1.04% 9933.87% 0% 717081 0.4481 73.01 0.62 0% 0 0% 0 0% 0 0% 0%
20220713 61.87 62.04 60.68 61.57 -0.4% 9993.44% 0% 586663 0.3597 56.26 0.61 0% 0 0% 0 0% 0 0% 0%
20220712 63.67 63.99 61.51 61.82 -2.91% 9870.97% 0% 640600 0.3981 59.85 0.62 0% 0 0% 0 0% 0 0% 0%
20220711 63.58 64.95 63.36 63.67 0.82% 9848.44% 0% 920142 0.5898 83.91 0.64 0% 0 0% 0 0% 0 0% 0%
20220708 63.59 63.8 62.85 63.15 0.06% 9923.81% 0% 507039 0.3212 45.14 0.63 0% 0 0% 0 0% 0 0% 0%
20220707 64.15 64.58 62.51 63.11 -1.38% 9917.46% 0% 825113 0.522 70.59 0.63 0% 0 0% 0 0% 0 0% 0%
20220706 64.55 65.69 63.47 63.99 -0.87% 9744.62% 0% 1213561 0.784 105.88 0.65 0% 0 0% 0 0% 0 0% 0%
20220705 63.5 65.71 62.83 64.55 0.72% 9985.94% 0% 1526847 0.9792 136.22 0.64 0% 0 0% 0 0% 0 0% 0%
20220704 61.88 64.43 61.88 64.09 3.94% 9999.99% 0% 1464768 0.9288 136.16 0.63 0% 0 0% 0 0% 0 0% 0%
20220701 61.88 62.28 61.21 61.66 0% 9845.16% 0% 592922 0.3659 55.82 0.62 0% 0 0% 0 0% 0 0% 0%
20220630 62.58 62.96 61.27 61.66 -1.11% 9845.16% 0% 1091399 0.6759 99.95 0.62 0% 0 0% 0 0% 0 0% 0%
20220629 63.45 63.85 62.28 62.35 -1.58% 9796.83% 0% 886911 0.5593 84.81 0.63 0% 0 0% 0 0% 0 0% 0%
20220628 64.8 64.8 62.37 63.35 -1.55% 9955.56% 0% 1202623 0.757 114.87 0.63 0% 0 0% 0 0% 0 0% 0%
20220627 64.81 65.83 64 64.35 -0.54% 9800% 0% 1016391 0.6579 99.96 0.65 0% 0 0% 0 0% 0 0% 0%
20220624 64.88 65.29 64 64.7 0.94% 9853.85% 0% 883880 0.5729 89.74 0.65 0% 0 0% 0 0% 0 0% 0%
20220623 64.7 65.09 63.18 64.1 -0.91% 9915.63% 0% 796574 0.5089 79.54 0.64 0% 0 0% 0 0% 0 0% 0%
20220622 64.32 65.76 64.19 64.69 0.76% 9852.31% 0% 875453 0.5695 88.21 0.65 0% 0 0% 0 0% 0 0% 0%
20220621 66.26 66.26 63.81 64.2 -2.56% 9776.92% 0% 945601 0.6134 87.83 0.65 0% 0 0% 0 0% 0 0% 0%
20220620 64.04 66.5 63.82 65.89 2.89% 9999.99% 0% 1035229 0.6779 89.89 0.65 0% 0 0% 0 0% 0 0% 0%
20220617 63.52 64.19 62.48 64.04 0.13% 9999.99% 0% 912072 0.5788 71.06 0.63 0% 0 0% 0 0% 0 0% 0%
20220616 63.46 64.96 63.34 63.96 0.98% 9893.75% 0% 788160 0.5067 58.46 0.64 0% 0 0% 0 0% 0 0% 0%
20220615 63.77 64.64 63.32 63.34 -0.63% 9796.88% 0% 937295 0.5993 68.31 0.64 0% 0 0% 0 0% 0 0% 0%
20220614 65.17 65.6 62.2 63.74 -2.84% 9859.38% 0% 1195673 0.7597 87.06 0.64 0% 0 0% 0 0% 0 0% 0%
20220613 66.02 67 65.43 65.6 -1.13% 9839.39% 0% 719790 0.4741 56.56 0.66 0% 0 0% 0 0% 0 0% 0%
20220610 65.88 67.27 65.01 66.35 1.44% 9802.99% 0% 913917 0.6081 71.52 0.67 0% 0 0% 0 0% 0 0% 0%
20220609 67 67.2 65.4 65.41 -1.86% 9810.61% 0% 869342 0.5762 68.01 0.66 0% 0 0% 0 0% 0 0% 0%
20220608 68.8 68.8 66.01 66.65 -4.42% 9847.76% 0% 1616008 1.0832 128.31 0.67 0% 0 0% 0 0% 0 0% 0%
20220607 71.35 72.78 71.21 72.73 1.44% 9999.99% 0% 1579746 1.1374 136.77 0.72 0% 0 0% 0 0% 0 0% 0%
20220606 69.8 72.42 69.62 71.7 2.94% 9998.59% 0% 1673207 1.1951 145.29 0.71 0% 0 0% 0 0% 0 0% 0%
20220602 66.7 69.97 65.75 69.65 4.42% 9999.99% 0% 1502863 1.0216 128.79 0.68 0% 0 0% 0 0% 0 0% 0%
20220601 67 67.1 65.78 66.7 1.11% 9999.99% 0% 893297 0.5936 78.92 0.66 0% 0 0% 0 0% 0 0% 0%
20220531 65.13 66.23 64.54 65.97 0.49% 9999.99% 0% 792182 0.5188 69.83 0.65 0% 0 0% 0 0% 0 0% 0%
20220530 66.9 66.9 64.63 65.65 -0.83% 9999.99% 0% 683645 0.4471 59.45 0.65 0% 0 0% 0 0% 0 0% 0%
20220527 67 68.95 66.01 66.2 0.44% 9635.29% 0% 896488 0.6052 78.28 0.68 0% 0 0% 0 0% 0 0% 0%
20220526 67.75 68.15 65.15 65.91 -2.72% 9886.36% 0% 830576 0.5495 70.65 0.66 0% 0 0% 0 0% 0 0% 0%
20220525 68.09 68.89 67.33 67.75 -0.62% 9863.24% 0% 837784 0.5677 71.07 0.68 0% 0 0% 0 0% 0 0% 0%
20220524 73.06 73.15 68.1 68.17 -6.36% 9501.41% 0% 1353552 0.956 112.75 0.71 0% 0 0% 0 0% 0 0% 0%
20220523 71.05 73.26 70.99 72.8 3.38% 9999.99% 0% 1489551 1.0794 131.9 0.72 0% 0 0% 0 0% 0 0% 0%
20220520 68.05 71.25 68.05 70.42 3.86% 9960% 0% 1408783 0.9848 127.99 0.7 0% 0 0% 0 0% 0 0% 0%
20220519 67.98 68.66 67.3 67.8 -1.58% 9870.59% 0% 965244 0.6549 83.54 0.68 0% 0 0% 0 0% 0 0% 0%
20220518 70.06 71.5 68.88 68.89 -0.88% 9741.43% 0% 786466 0.5506 65.35 0.7 0% 0 0% 0 0% 0 0% 0%
20220517 70.97 71.32 68.68 69.5 -2.55% 9828.57% 0% 926158 0.6439 67.16 0.7 0% 0 0% 0 0% 0 0% 0%
20220516 71.94 73.29 70.88 71.32 0.03% 9805.56% 0% 868527 0.6244 55.75 0.72 0% 0 0% 0 0% 0 0% 0%
20220513 71.33 73.3 70.8 71.3 -1.11% 9802.78% 0% 855747 0.6137 52.09 0.72 0% 0 0% 0 0% 0 0% 0%
20220512 71.09 72.67 70.02 72.1 1.42% 9913.89% 0% 1075512 0.7714 63.03 0.72 0% 0 0% 0 0% 0 0% 0%
20220511 70.7 73.89 70.7 71.09 0.58% 9638.36% 0% 1388789 1.007 80.92 0.73 0% 0 0% 0 0% 0 0% 0%
20220510 69.2 70.8 68.69 70.68 -0.2% 9997.14% 0% 955956 0.6681 53.71 0.7 0% 0 0% 0 0% 0 0% 0%
20220509 70.39 71.68 69.98 70.82 0.37% 9874.65% 0% 849617 0.6027 46.56 0.71 0% 0 0% 0 0% 0 0% 0%
20220506 67.89 73.1 67 70.56 0.81% 9838.03% 0% 1598588 1.1359 86.74 0.71 0% 0 0% 0 0% 0 0% 0%
20220505 67.23 71.28 67.23 69.99 5.14% 9898.57% 0% 1761416 1.2264 95.06 0.7 0% 0 0% 0 0% 0 0% 0%
20220429 62.23 67.98 62.23 66.57 5.58% 9986.36% 0% 2488572 1.653 130.78 0.66 0% 0 0% 0 0% 0 0% 0%
20220428 72.46 72.66 62.35 63.05 -13.98% 9310.45% 0% 3332409 2.2307 168.72 0.67 0% 0 0% 0 0% 0 0% 0%
20220427 68.68 73.3 67.02 73.3 4.4% 9999.99% 0% 1578250 1.1066 74.94 0.7 0% 0 0% 0 0% 0 0% 0%
20220426 69.4 71.88 67.5 70.21 2.59% 9930% 0% 1359643 0.9516 63.03 0.7 0% 0 0% 0 0% 0 0% 0%
20220425 69 72.49 67.77 68.44 -3.31% 9677.14% 0% 1345265 0.9429 61.18 0.7 0% 0 0% 0 0% 0 0% 0%
20220422 75.55 75.6 70.63 70.78 -5.8% 9730.56% 0% 1357570 0.9755 60.33 0.72 0% 0 0% 0 0% 0 0% 0%
20220421 78 78.82 74.33 75.14 -4.77% 9786.84% 0% 1486165 1.1272 65.75 0.76 0% 0 0% 0 0% 0 0% 0%
20220420 80.5 80.9 78.2 78.9 -0.52% 9887.34% 0% 900985 0.716 41.03 0.79 0% 0 0% 0 0% 0 0% 0%
20220419 80.77 81.48 78.35 79.31 -2.59% 9813.75% 0% 1162332 0.9252 50.79 0.8 0% 0 0% 0 0% 0 0% 0%
20220418 80.05 82.93 79.31 81.42 0.41% 9951.85% 0% 1219374 0.9915 50.86 0.81 0% 0 0% 0 0% 0 0% 0%
20220415 85.5 85.88 81 81.09 -7.75% 9669.88% 0% 2625749 2.181 100.44 0.83 0% 0 0% 0 0% 0 0% 0%
20220414 80.8 89.93 80.8 87.9 9.12% 9999.99% 0% 4156055 3.5878 145.49 0.86 0% 0 0% 0 0% 0 0% 0%
20220413 81.11 82.85 78.94 80.55 -1.43% 9844.44% 0% 1824942 1.4744 65.24 0.81 0% 0 0% 0 0% 0 0% 0%
20220412 81.98 82.5 78.33 81.72 2.75% 9988.89% 0% 1650947 1.3334 57.4 0.81 0% 0 0% 0 0% 0 0% 0%
20220411 80.8 83.83 79.33 79.53 0.04% 9718.52% 0% 2046723 1.6662 70.19 0.81 0% 0 0% 0 0% 0 0% 0%
20220408 83.12 83.2 77.5 79.5 -4.37% 9837.5% 0% 2345825 1.8848 79.16 0.8 0% 0 0% 0 0% 0 0% 0%
20220407 84.65 85.8 81.8 83.13 -3.22% 9915.66% 0% 1686186 1.3996 57.27 0.83 0% 0 0% 0 0% 0 0% 0%
20220401 86.48 89.2 86.45 86.72 -1.7% 9867.82% 0% 1564806 1.3654 52.83 0.87 0% 0 0% 0 0% 0 0% 0%
20220331 90.74 93.78 86.47 88.22 -3.46% 9812.36% 0% 2474203 2.2063 81.85 0.89 0% 0 0% 0 0% 0 0% 0%
20220330 93.39 93.39 88.02 91.38 -2.8% 9941.76% 0% 3527705 3.212 113.26 0.91 0% 0 0% 0 0% 0 0% 0%
20220329 91.8 96.82 89.1 94.01 12.52% 9999.99% 0% 5588135 5.2116 174.34 0.93 0% 0 0% 0 0% 0 0% 0%
20220328 86 87.5 82.52 83.55 -1.78% 9729.41% 0% 2022291 1.7162 58.95 0.85 0% 0 0% 0 0% 0 0% 0%
20220325 88.89 89.74 84.18 85.06 -5.57% 9677.01% 0% 2466552 2.1358 61.38 0.87 0% 0 0% 0 0% 0 0% 0%
20220324 88.02 91.5 87.19 90.08 0.95% 9908.89% 0% 2089915 1.8856 51.82 0.9 0% 0 0% 0 0% 0 0% 0%
20220323 87.68 90.19 86.24 89.23 1.52% 9999.99% 0% 2025848 1.785 48.24 0.88 0% 0 0% 0 0% 0 0% 0%
20220322 93.99 95.58 87 87.89 -8.05% 9775.28% 0% 2899863 2.5782 66.83 0.89 0% 0 0% 0 0% 0 0% 0%
20220321 97.7 98.12 93.55 95.58 0% 9856.25% 0% 2832700 2.7118 70.89 0.96 0% 0 0% 0 0% 0 0% 0%
20220318 94.14 96.93 91.66 95.58 3.31% 9999.99% 0% 2739855 2.5874 65.43 0.94 0% 0 0% 0 0% 0 0% 0%
20220317 94 98.92 91.2 92.52 -1.87% 9638.95% 0% 3725548 3.5445 88.73 0.95 0% 0 0% 0 0% 0 0% 0%
20220316 105.61 106.16 89.21 94.28 -9.09% 9929.79% 0% 4949087 4.6539 115.46 0.94 0% 0 0% 0 0% 0 0% 0%
20220315 102.88 109.69 102.66 103.71 -6.04% 9683.96% 0% 4173268 4.4095 110.04 1.06 0% 0 0% 0 0% 0 0% 0%
20220311 93 109.8 93 109.8 20% 9999.99% 0% 7231272 7.3784 176.78 1.02 0% 0 0% 0 0% 0 0% 0%
20220310 88.03 93.5 86 91.5 6.68% 9999.99% 0% 4066071 3.6589 96.86 0.9 0% 0 0% 0 0% 0 0% 0%
20220309 89.82 89.82 82.83 85.77 -4.01% 9873.26% 0% 2851022 2.4535 68.29 0.86 0% 0 0% 0 0% 0 0% 0%
20220308 95.56 95.56 88.01 89.35 -7.79% 9827.78% 0% 3670486 3.321 95.41 0.9 0% 0 0% 0 0% 0 0% 0%
20220307 101.36 101.36 95.55 96.9 -3.09% 9787.76% 0% 2318720 2.2639 68.59 0.98 0% 0 0% 0 0% 0 0% 0%
20220304 93 105.8 92.2 99.99 6.45% 9999.99% 0% 4184790 4.1515 127.52 0.99 0% 0 0% 0 0% 0 0% 0%
20220303 92.01 95.62 91.46 93.93 0.12% 9892.55% 0% 3191028 2.9929 96.27 0.94 0% 0 0% 0 0% 0 0% 0%
20220302 93.01 97.39 89.67 93.82 -1.4% 9988.17% 0% 4240801 3.9532 132.91 0.93 0% 0 0% 0 0% 0 0% 0%
20220301 92.45 97 90 95.15 1.91% 9999.99% 0% 4718416 4.4331 160.99 0.94 0% 0 0% 0 0% 0 0% 0%
20220228 82.39 94.98 82 93.37 17.89% 9999.99% 0% 6792625 6.0534 253.04 0.89 0% 0 0% 0 0% 0 0% 0%
20220225 71.93 80.79 71.93 79.2 10.77% 9999.99% 0% 4380979 3.3914 178.71 0.77 0% 0 0% 0 0% 0 0% 0%
20220224 75 76.28 70.06 71.5 -4.6% 9694.52% 0% 2367722 1.7347 98.81 0.73 0% 0 0% 0 0% 0 0% 0%
20220223 74.92 76.35 74.6 74.95 0.2% 9893.33% 0% 1476129 1.1128 63.44 0.75 0% 0 0% 0 0% 0 0% 0%
20220222 77.98 77.98 73.7 74.8 -5.67% 9873.33% 0% 2060903 1.5489 82.48 0.75 0% 0 0% 0 0% 0 0% 0%
20220221 81 81.66 77.09 79.3 0.41% 9999.99% 0% 2361444 1.8536 104.38 0.78 0% 0 0% 0 0% 0 0% 0%
20220218 75 80.35 73.88 78.98 5.07% 9999.99% 0% 3471311 2.7085 156.78 0.78 0% 0 0% 0 0% 0 0% 0%
20220217 76.1 77.62 74.1 75.17 -1.22% 9922.67% 0% 2175303 1.6365 99.11 0.75 0% 0 0% 0 0% 0 0% 0%
20220216 72.86 77.94 71.54 76.1 5.46% 9999.99% 0% 2373470 1.7828 106.26 0.75 0% 0 0% 0 0% 0 0% 0%
20220215 73.05 73.39 71.21 72.16 -0.5% 9922.22% 0% 1234315 0.8939 50.48 0.72 0% 0 0% 0 0% 0 0% 0%
20220214 70.29 73.95 69.95 72.52 1.58% 9834.25% 0% 1597638 1.162 59.23 0.73 0% 0 0% 0 0% 0 0% 0%
20220211 78.5 78.5 71.11 71.39 -9.58% 9547.3% 0% 2737003 2.0251 89.28 0.74 0% 0 0% 0 0% 0 0% 0%
20220210 77.23 81.25 76.26 78.95 1.52% 9893.67% 0% 2386732 1.8916 85.55 0.79 0% 0 0% 0 0% 0 0% 0%
20220209 73 80.84 72.03 77.77 4.8% 9999.99% 0% 3420473 2.6308 119.65 0.77 0% 0 0% 0 0% 0 0% 0%
20211203 65.94 66.77 65.66 66.11 -0.44% 9916.67% 0% 715117 0.4732 22.63 0.66 0% 0 0% 0 0% 0 0% 0%
20211202 68 68.48 65.7 66.4 -2.15% 9810.45% 0% 1858690 1.244 58.27 0.67 0% 0 0% 0 0% 0 0% 0%
20211201 70.41 70.88 67.8 67.86 -5.41% 9734.78% 0% 2606875 1.8003 86.3 0.69 0% 0 0% 0 0% 0 0% 0%
20211130 71.47 71.9 69.18 71.74 -0.26% 9999.99% 0% 2577225 1.818 92.15 0.71 0% 0 0% 0 0% 0 0% 0%
20211129 73.5 76.49 70.56 71.93 2.03% 9753.42% 0% 3565866 2.5978 138.47 0.73 0% 0 0% 0 0% 0 0% 0%
20211126 73.51 74.6 69 70.5 -3.95% 9829.58% 0% 3818482 2.7281 149.08 0.71 0% 0 0% 0 0% 0 0% 0%
20211125 67.23 77.87 66.05 73.4 11.21% 9999.99% 0% 5649479 4.095 251.24 0.72 0% 0 0% 0 0% 0 0% 0%
20211124 66.65 66.65 64.66 66 -1.18% 9900% 0% 1853162 1.2147 91.35 0.66 0% 0 0% 0 0% 0 0% 0%
20211123 64.5 67.5 64 66.79 2.66% 9999.99% 0% 2549025 1.6808 136.41 0.66 0% 0 0% 0 0% 0 0% 0%
20211122 62.96 65.5 62.46 65.06 3.34% 9909.23% 0% 2084573 1.3473 122.07 0.65 0% 0 0% 0 0% 0 0% 0%
20211119 61.41 63.11 60.61 62.96 3.21% 9999.99% 0% 1252163 0.7799 77.15 0.62 0% 0 0% 0 0% 0 0% 0%
20211118 63.8 63.8 60.88 61 -3.98% 9738.71% 0% 1247353 0.7718 78.75 0.62 0% 0 0% 0 0% 0 0% 0%
20211117 64.22 64.63 62.72 63.53 -0.84% 9984.13% 0% 1045946 0.6615 70.16 0.63 0% 0 0% 0 0% 0 0% 0%
20211116 63.93 64.8 63.35 64.07 -0.71% 9910.94% 0% 1287080 0.8249 86.28 0.64 0% 0 0% 0 0% 0 0% 0%
20211115 60.25 65.78 60.25 64.53 7.59% 9982.81% 0% 3176675 2.0291 213.69 0.64 0% 0 0% 0 0% 0 0% 0%
20211112 59.87 60 59.01 59.98 1.15% 9896.67% 0% 1193171 0.7115 84.04 0.6 0% 0 0% 0 0% 0 0% 0%
20211111 56.12 60.21 56.08 59.3 5.61% 9950.85% 0% 1761698 1.0362 117.87 0.59 0% 0 0% 0 0% 0 0% 0%
20211110 55.88 56.28 55 56.15 0.81% 9926.79% 0% 613098 0.3415 41.21 0.56 0% 0 0% 0 0% 0 0% 0%
20211109 55.58 56.25 55.3 55.7 0.81% 9846.43% 0% 501951 0.2796 33 0.56 0% 0 0% 0 0% 0 0% 0%
20211108 56.71 57.12 54.52 55.25 -3.24% 9945.45% 0% 846099 0.4675 54.52 0.55 0% 0 0% 0 0% 0 0% 0%
20211105 57.84 58.24 57.1 57.1 -1.35% 9744.83% 0% 795931 0.4577 53.29 0.58 0% 0 0% 0 0% 0 0% 0%
20211104 57.68 58.19 57.45 57.88 -0.21% 9879.31% 0% 556203 0.3214 38.38 0.58 0% 0 0% 0 0% 0 0% 0%
20211103 56.56 58.84 56 58 2.87% 9900% 0% 1265918 0.7343 87.18 0.58 0% 0 0% 0 0% 0 0% 0%
20211102 57.81 58.26 55.8 56.38 -2.69% 9791.23% 0% 855756 0.4872 59.32 0.57 0% 0 0% 0 0% 0 0% 0%
20211101 57.88 58.41 57.2 57.94 0.16% 9889.66% 0% 930490 0.5382 65.14 0.58 0% 0 0% 0 0% 0 0% 0%
20211029 55.78 58.51 54.73 57.85 6.24% 9999.99% 0% 1387454 0.7911 101.33 0.57 0% 0 0% 0 0% 0 0% 0%
20211028 53.8 54.61 53.38 54.45 0.74% 9983.33% 0% 567244 0.308 45.12 0.54 0% 0 0% 0 0% 0 0% 0%
20211027 56.41 56.59 53.81 54.05 -4.51% 9727.27% 0% 987612 0.5395 78.24 0.55 0% 0 0% 0 0% 0 0% 0%
20211026 57.8 57.86 56.6 56.6 -2.63% 9829.82% 0% 719324 0.4116 59.75 0.57 0% 0 0% 0 0% 0 0% 0%
20211025 57.33 58.3 57.33 58.13 1.93% 9922.41% 0% 839749 0.4869 67.65 0.58 0% 0 0% 0 0% 0 0% 0%
20211022 57 57.38 56.73 57.03 -0.11% 9905.26% 0% 516524 0.2947 44.51 0.57 0% 0 0% 0 0% 0 0% 0%
20211021 56.1 57.85 56.06 57.09 1.49% 9915.79% 0% 717342 0.4086 60.19 0.57 0% 0 0% 0 0% 0 0% 0%
20211020 57 57.06 56.19 56.25 -1.37% 9944.64% 0% 703328 0.397 58.64 0.56 0% 0 0% 0 0% 0 0% 0%
20211019 55.7 58.23 55.4 57.03 2.26% 9905.26% 0% 1096304 0.6231 83.03 0.57 0% 0 0% 0 0% 0 0% 0%
20211018 55.06 56.23 55.03 55.77 1.36% 9858.93% 0% 654115 0.3642 47.95 0.56 0% 0 0% 0 0% 0 0% 0%
20211015 56.56 56.6 54.91 55.02 -2.45% 9903.64% 0% 1095490 0.6068 73.6 0.55 0% 0 0% 0 0% 0 0% 0%
20211014 57.23 57.28 56.13 56.4 -1.45% 9971.43% 0% 884679 0.4997 60.89 0.56 0% 0 0% 0 0% 0 0% 0%
20211013 57.49 57.56 56.77 57.23 -0.43% 9940.35% 0% 756694 0.4319 52.21 0.57 0% 0 0% 0 0% 0 0% 0%
20211012 56.88 57.72 56.67 57.48 0.84% 9984.21% 0% 878846 0.5025 57.45 0.57 0% 0 0% 0 0% 0 0% 0%
20211011 57.2 57.68 56.82 57 -0.12% 9900% 0% 661168 0.3785 38.59 0.57 0% 0 0% 0 0% 0 0% 0%
20211008 57.22 57.42 56.12 57.07 -0.3% 9912.28% 0% 860829 0.4898 44.29 0.57 0% 0 0% 0 0% 0 0% 0%
20210930 57.97 58.1 57.23 57.24 0% 9768.97% 0% 738557 0.4248 34.9 0.58 0% 0 0% 0 0% 0 0% 0%
20210929 61 61.82 56.53 57.24 -8.3% 9601.69% 0% 2084000 1.2379 88.57 0.59 0% 0 0% 0 0% 0 0% 0%
20210928 64.01 64.34 62.17 62.42 -2.58% 9807.94% 0% 1254766 0.792 53 0.63 0% 0 0% 0 0% 0 0% 0%
20210927 63.33 64.64 62.69 64.07 1.54% 9910.94% 0% 1554023 0.9895 54.75 0.64 0% 0 0% 0 0% 0 0% 0%
20210924 62.88 63.34 62.68 63.1 0.37% 9915.87% 0% 872599 0.5499 23.34 0.63 0% 0 0% 0 0% 0 0% 0%
20210923 62.96 63.36 62.56 62.87 0.54% 9879.37% 0% 1045351 0.6573 25.76 0.63 0% 0 0% 0 0% 0 0% 0%
20210922 62.9 64.2 62.51 62.53 -1.65% 9825.4% 0% 1433649 0.9049 32.32 0.63 0% 0 0% 0 0% 0 0% 0%
20210917 63.77 65.47 62.12 63.58 -0.19% 9834.38% 0% 2528431 1.6067 51.59 0.64 0% 0 0% 0 0% 0 0% 0%
20210916 64.5 65.73 63.61 63.7 -0.73% 9853.13% 0% 2413235 1.5561 45.85 0.64 0% 0 0% 0 0% 0 0% 0%
20210915 65.99 65.99 64.17 64.17 -3.42% 9772.31% 0% 2319064 1.502 39.52 0.65 0% 0 0% 0 0% 0 0% 0%
20210914 65.75 67.5 64.58 66.44 0.58% 9966.67% 0% 3149587 2.0706 46.75 0.66 0% 0 0% 0 0% 0 0% 0%
20210913 67 68.08 66 66.06 0% 9759.7% 0% 3150915 2.1046 39.66 0.67 0% 0 0% 0 0% 0 0% 0%
20210910 68.88 68.88 65.04 66.06 -4.12% 9909.09% 0% 5389184 3.5734 50.49 0.66 0% 0 0% 0 0% 0 0% 0%
20210909 76 76 68.9 68.9 -10.67% 9604.23% 0% 8836766 6.2896 59.37 0.71 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