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. 海天瑞声688787
    4. 返回上一页 刷新
股票代码（例：sh688787）       401条   (进入海天瑞声股票专站) 海天瑞声股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 90.2 93.93 87 87 -5.23% 9675.28% 0% 6293139 5.6246 224.12 0.89 0% 0 0% 0 0% 0 0% 0%
20230927 85.44 95 83 91.8 7.44% 9999.99% 0% 8892717 7.9818 394.58 0.9 0% 0 0% 0 0% 0 0% 0%
20230926 74.1 85.44 74.1 85.44 20% 9999.99% 0% 5082850 4.1552 311.84 0.82 0% 0 0% 0 0% 0 0% 0%
20230925 71.89 73.26 70.77 71.2 -1.94% 9788.89% 0% 1399049 1.0018 93.1 0.72 0% 0 0% 0 0% 0 0% 0%
20230922 67.75 72.86 67.16 72.61 7.57% 9999.99% 0% 2308834 1.6425 151.29 0.71 0% 0 0% 0 0% 0 0% 0%
20230921 67.81 69.48 67.12 67.5 -0.38% 9826.47% 0% 1212854 0.8277 82.82 0.68 0% 0 0% 0 0% 0 0% 0%
20230920 69.75 70.68 67.66 67.76 -2.88% 9720.29% 0% 1244516 0.8599 84.61 0.69 0% 0 0% 0 0% 0 0% 0%
20230919 70.61 70.9 68.33 69.77 -1.13% 9999.99% 0% 999770 0.6925 68.05 0.69 0% 0 0% 0 0% 0 0% 0%
20230918 69.81 73.26 69.66 70.57 0.31% 9701.39% 0% 1667261 1.1988 114.78 0.72 0% 0 0% 0 0% 0 0% 0%
20230915 72.46 72.7 70.03 70.35 -2.91% 9808.45% 0% 1176743 0.8356 76.12 0.71 0% 0 0% 0 0% 0 0% 0%
20230914 74 74.4 72.1 72.46 -2.69% 9826.03% 0% 1048078 0.766 65.14 0.73 0% 0 0% 0 0% 0 0% 0%
20230913 77.3 78.85 74.01 74.46 -5.39% 9697.37% 0% 1431044 1.0822 80.91 0.76 0% 0 0% 0 0% 0 0% 0%
20230912 78.5 81.18 77.83 78.7 1.97% 9862.03% 0% 2008811 1.5924 98.6 0.79 0% 0 0% 0 0% 0 0% 0%
20230911 74.5 79.3 74.3 77.18 2.87% 9923.38% 0% 1372929 1.0522 63.44 0.77 0% 0 0% 0 0% 0 0% 0%
20230908 75.31 76.21 73.9 75.03 -0.92% 9904% 0% 1065955 0.7995 46.96 0.75 0% 0 0% 0 0% 0 0% 0%
20230907 78.59 78.68 75.7 75.73 -3.6% 9735.06% 0% 1276774 0.9793 55.05 0.77 0% 0 0% 0 0% 0 0% 0%
20230906 79.11 79.47 77.9 78.56 -1.18% 9844.3% 0% 1116352 0.8772 48.02 0.79 0% 0 0% 0 0% 0 0% 0%
20230905 81.99 81.99 79.15 79.5 -2.84% 9837.5% 0% 1210198 0.9705 51.21 0.8 0% 0 0% 0 0% 0 0% 0%
20230904 80.01 82.37 78.13 81.82 0.76% 9999.99% 0% 2163523 1.7283 83.93 0.8 0% 0 0% 0 0% 0 0% 0%
20230901 81.7 82.5 79.81 81.2 -0.55% 9924.69% 0% 2009098 1.6218 82.46 0.81 0% 0 0% 0 0% 0 0% 0%
20230831 83.65 83.9 81.02 81.65 -3.77% 9857.32% 0% 2873152 2.3616 123.49 0.82 0% 0 0% 0 0% 0 0% 0%
20230830 78.92 87.49 78.51 84.85 8.1% 9999.99% 0% 4593692 3.8267 213.46 0.83 0% 0 0% 0 0% 0 0% 0%
20230829 73 79 72.8 78.49 7.07% 9999.99% 0% 2617626 2.0188 131.07 0.77 0% 0 0% 0 0% 0 0% 0%
20230828 79 79 73.31 73.31 0.84% 9674.67% 0% 2022059 1.5245 103.51 0.75 0% 0 0% 0 0% 0 0% 0%
20230825 76.9 76.9 72.51 72.7 -7.26% 9724.32% 0% 2107723 1.5644 111.61 0.74 0% 0 0% 0 0% 0 0% 0%
20230824 80.48 81.87 78 78.39 -1.14% 9698.75% 0% 1852420 1.4834 111.3 0.8 0% 0 0% 0 0% 0 0% 0%
20230823 82 82 79.01 79.29 -3.84% 9811.25% 0% 1971049 1.5865 127.71 0.8 0% 0 0% 0 0% 0 0% 0%
20230822 79 83.54 78.66 82.46 6.98% 9999.99% 0% 3212329 2.6143 224.32 0.81 0% 0 0% 0 0% 0 0% 0%
20230821 76.81 79.46 76.51 77.08 -0.13% 9782.05% 0% 1043420 0.8147 82.85 0.78 0% 0 0% 0 0% 0 0% 0%
20230818 79.56 81.4 77.18 77.18 -1.77% 9669.62% 0% 1377494 1.0893 107.91 0.79 0% 0 0% 0 0% 0 0% 0%
20230817 76.64 79.95 75.8 78.57 1.92% 9973.08% 0% 1514303 1.1853 113.14 0.78 0% 0 0% 0 0% 0 0% 0%
20230816 78.72 78.73 76.4 77.09 -1.92% 9911.69% 0% 1143156 0.8847 86.93 0.77 0% 0 0% 0 0% 0 0% 0%
20230815 81.71 81.74 77.7 78.6 -3.77% 9849.37% 0% 1677926 1.3295 126.32 0.79 0% 0 0% 0 0% 0 0% 0%
20230814 77.7 81.68 77.52 81.68 3.65% 9999.99% 0% 1636190 1.307 127.89 0.8 0% 0 0% 0 0% 0 0% 0%
20230811 81.98 82.39 78 78.8 -3.87% 9750% 0% 1077518 0.8672 87.02 0.8 0% 0 0% 0 0% 0 0% 0%
20230810 81.35 82.51 81.11 81.97 0.76% 9896.34% 0% 707956 0.5783 53.03 0.82 0% 0 0% 0 0% 0 0% 0%
20230809 82.31 83.4 81.14 81.35 -1.43% 9820.73% 0% 1000073 0.8202 71.87 0.82 0% 0 0% 0 0% 0 0% 0%
20230808 83.4 84.49 82.53 82.53 -1.06% 9843.37% 0% 958722 0.7993 70.43 0.83 0% 0 0% 0 0% 0 0% 0%
20230807 84 84.89 83.01 83.41 0.04% 9829.76% 0% 1276447 1.0715 90.37 0.84 0% 0 0% 0 0% 0 0% 0%
20230804 81.89 84.8 81.7 83.38 1.82% 9826.19% 0% 1751792 1.4644 125.09 0.84 0% 0 0% 0 0% 0 0% 0%
20230803 82.03 83.4 81.31 81.89 -0.88% 9886.59% 0% 1076639 0.8846 78.79 0.82 0% 0 0% 0 0% 0 0% 0%
20230802 83.22 83.87 81.3 82.62 -1.95% 9975.61% 0% 1486310 1.2259 104.16 0.82 0% 0 0% 0 0% 0 0% 0%
20230801 86.2 86.2 83.38 84.26 -1.94% 9930.95% 0% 1213531 1.0223 83.09 0.84 0% 0 0% 0 0% 0 0% 0%
20230731 84.95 86.85 83.65 85.93 0.77% 9891.86% 0% 1198917 1.0262 80.59 0.86 0% 0 0% 0 0% 0 0% 0%
20230728 84.77 86.26 82.23 85.27 0.32% 9999.99% 0% 1461128 1.2286 94.04 0.84 0% 0 0% 0 0% 0 0% 0%
20230727 84.8 86.99 84 85 0.2% 9783.72% 0% 1250879 1.0699 77 0.86 0% 0 0% 0 0% 0 0% 0%
20230726 86.2 87.55 84 84.83 -2.57% 9880% 0% 1483154 1.2618 87.19 0.85 0% 0 0% 0 0% 0 0% 0%
20230725 85.99 88.77 85.2 87.07 2.19% 9908.05% 0% 1465844 1.2791 84.16 0.87 0% 0 0% 0 0% 0 0% 0%
20230724 84.51 86.87 83.35 85.2 0.59% 9923.53% 0% 1024725 0.8734 56.51 0.85 0% 0 0% 0 0% 0 0% 0%
20230721 85.26 87.2 84.7 84.7 -1.32% 9748.84% 0% 1068950 0.9178 56.67 0.86 0% 0 0% 0 0% 0 0% 0%
20230720 88.75 88.75 85.6 85.83 -3.84% 9765.52% 0% 1570166 1.3607 73.08 0.87 0% 0 0% 0 0% 0 0% 0%
20230719 90 92 88.51 89.26 1.33% 9817.78% 0% 1804811 1.6297 80.38 0.9 0% 0 0% 0 0% 0 0% 0%
20230718 90 90.8 87.96 88.09 -1.97% 9797.75% 0% 1432556 1.2746 51.68 0.89 0% 0 0% 0 0% 0 0% 0%
20230717 89.8 92.09 89.2 89.86 -1.09% 9884.44% 0% 1472089 1.3321 52.06 0.9 0% 0 0% 0 0% 0 0% 0%
20230714 90.85 92.6 90 90.85 1.85% 9883.52% 0% 2240877 2.0493 78.63 0.91 0% 0 0% 0 0% 0 0% 0%
20230713 88.95 90.49 87.22 89.2 1.23% 9922.47% 0% 1847303 1.642 63.59 0.89 0% 0 0% 0 0% 0 0% 0%
20230712 91.87 92 87.9 88.12 -4.37% 9801.12% 0% 2236782 2.0012 74.83 0.89 0% 0 0% 0 0% 0 0% 0%
20230711 91 93.45 90.03 92.15 0.33% 9916.3% 0% 1662570 1.5278 55.42 0.92 0% 0 0% 0 0% 0 0% 0%
20230710 94.4 94.48 90.4 91.85 -1.03% 9883.7% 0% 1783981 1.645 56.24 0.92 0% 0 0% 0 0% 0 0% 0%
20230707 96.96 97.52 89.11 92.81 -4.28% 9988.04% 0% 3646223 3.3719 102 0.92 0% 0 0% 0 0% 0 0% 0%
20230706 96.61 98.97 96.05 96.96 -1.14% 9895.88% 0% 3109176 3.0285 85.53 0.97 0% 0 0% 0 0% 0 0% 0%
20230705 94 105.78 91.18 98.08 7.25% 9807.07% 0% 6115558 6.0609 155.5 0.99 0% 0 0% 0 0% 0 0% 0%
20230704 88 91.96 87.23 91.45 3.26% 9999.99% 0% 2570681 2.3115 55.8 0.9 0% 0 0% 0 0% 0 0% 0%
20230703 88.15 89.5 85.01 88.56 0.18% 9999.99% 0% 2074524 1.814 37.43 0.87 0% 0 0% 0 0% 0 0% 0%
20230630 86.99 89.68 86.03 88.4 1.17% 9945.45% 0% 2022263 1.7774 34.89 0.88 0% 0 0% 0 0% 0 0% 0%
20230629 88.27 89.5 87.1 87.38 -0.7% 9829.55% 0% 2130007 1.879 35.11 0.88 0% 0 0% 0 0% 0 0% 0%
20230628 95.35 95.35 84.5 88 -7.27% 9900% 0% 3974640 3.4825 60.94 0.88 0% 0 0% 0 0% 0 0% 0%
20230627 97.18 97.97 94.52 94.9 -1.83% 9785.42% 0% 2751100 2.6354 46.15 0.96 0% 0 0% 0 0% 0 0% 0%
20230626 112 112.7 96.19 96.67 -15.94% 9195.19% 0% 5319622 5.515 93.76 1.04 0% 0 0% 0 0% 0 0% 0%
20230621 125.93 128.45 115 115 -8.72% 9404.13% 0% 5154162 6.2326 106.27 1.21 0% 0 0% 0 0% 0 0% 0%
20230620 125.47 129.47 124.1 125.98 0.1% 9819.69% 0% 4904941 6.2322 102.16 1.27 0% 0 0% 0 0% 0 0% 0%
20230619 119.77 129.88 118.29 125.86 3.67% 9999.99% 0% 7205454 8.9491 148.88 1.24 0% 0 0% 0 0% 0 0% 0%
20230616 109.2 127.97 108.18 121.4 9.03% 9999.99% 0% 7839009 9.3915 171.53 1.2 0% 0 0% 0 0% 0 0% 0%
20230615 116.66 118.4 111.33 111.35 -1.95% 9667.54% 0% 3762108 4.3034 86.53 1.14 0% 0 0% 0 0% 0 0% 0%
20230614 117.77 118.88 113.51 113.57 -1.67% 9775.65% 0% 3784503 4.362 82.71 1.15 0% 0 0% 0 0% 0 0% 0%
20230613 111.4 116.55 109.02 115.5 5% 9999.99% 0% 4826248 5.5071 104.35 1.14 0% 0 0% 0 0% 0 0% 0%
20230612 109.53 114.49 107.5 110 -1.51% 9900% 0% 3067869 3.3873 66.11 1.1 0% 0 0% 0 0% 0 0% 0%
20230609 157.17 162.4 152.2 156.96 0.24% 9897.45% 0% 2679870 4.2131 83.41 1.57 0% 0 0% 0 0% 0 0% 0%
20230608 160.58 161.04 154.16 156.59 -4.51% 9873.89% 0% 3379468 5.3045 108.12 1.57 0% 0 0% 0 0% 0 0% 0%
20230607 150.26 169.89 144.14 163.98 10.35% 9999.99% 0% 5441789 8.5494 180.24 1.57 0% 0 0% 0 0% 0 0% 0%
20230606 157 162 148.3 148.6 -4.44% 9425.64% 0% 3316906 5.1778 125.86 1.56 0% 0 0% 0 0% 0 0% 0%
20230605 150.81 155.5 150.51 155.5 1.8% 9997.4% 0% 2110175 3.2413 85.34 1.54 0% 0 0% 0 0% 0 0% 0%
20230602 152.03 156.38 150.23 152.75 -0.18% 9883.66% 0% 2861769 4.381 117.19 1.53 0% 0 0% 0 0% 0 0% 0%
20230601 146.2 159.8 145.5 153.03 3.05% 9772.9% 0% 4744461 7.3311 190.11 1.55 0% 0 0% 0 0% 0 0% 0%
20230531 146.04 148.62 142.11 148.5 1.95% 9999.99% 0% 3045613 4.443 110.77 1.46 0% 0 0% 0 0% 0 0% 0%
20230530 136.9 145.97 135.52 145.66 5.17% 9999.99% 0% 2833584 4.0379 91.08 1.43 0% 0 0% 0 0% 0 0% 0%
20230529 143.14 145.6 138.02 138.5 -2.86% 9653.52% 0% 1917558 2.7199 58.02 1.42 0% 0 0% 0 0% 0 0% 0%
20230526 140.06 145.2 138.57 142.58 1.77% 9870.63% 0% 2051621 2.9268 60.91 1.43 0% 0 0% 0 0% 0 0% 0%
20230525 144.29 146.97 135.16 140.1 -2.69% 9907.14% 0% 2680211 3.7444 71.3 1.4 0% 0 0% 0 0% 0 0% 0%
20230524 144 147.58 143.03 143.98 -0.7% 9829.66% 0% 1607907 2.3365 44.04 1.45 0% 0 0% 0 0% 0 0% 0%
20230523 150.35 151.89 145 145 -3.33% 9763.95% 0% 1519022 2.2344 40.8 1.47 0% 0 0% 0 0% 0 0% 0%
20230522 152 153.99 146.02 149.99 -0.35% 9899.33% 0% 2010858 3.0088 50.94 1.5 0% 0 0% 0 0% 0 0% 0%
20230519 160.3 160.48 150.33 150.52 -6.7% 9610.97% 0% 3181548 4.9269 82.98 1.55 0% 0 0% 0 0% 0 0% 0%
20230518 160 167.5 155.5 161.33 -0.78% 9920.5% 0% 5500859 8.8537 151 1.61 0% 0 0% 0 0% 0 0% 0%
20230517 149.99 164 148.2 162.6 6.78% 9999.99% 0% 5974778 9.3448 170.3 1.56 0% 0 0% 0 0% 0 0% 0%
20230516 145.99 160 141.23 152.28 3.52% 9984.77% 0% 4367903 6.5747 130.11 1.51 0% 0 0% 0 0% 0 0% 0%
20230515 151 154 141.2 147.1 -1.93% 9975.34% 0% 2666239 3.8819 77.75 1.46 0% 0 0% 0 0% 0 0% 0%
20230510 152 164 150.16 159 6% 9999.99% 0% 4692405 7.3835 142.96 1.57 0% 0 0% 0 0% 0 0% 0%
20230509 150 154.23 145.86 150 1.53% 9900% 0% 2845219 4.2719 87.04 1.5 0% 0 0% 0 0% 0 0% 0%
20230508 150.21 150.9 142.97 147.74 -2.59% 9950.34% 0% 2747716 4.0482 77.35 1.47 0% 0 0% 0 0% 0 0% 0%
20230505 149.18 161.88 149.18 151.67 2.07% 9622.44% 0% 4171919 6.5134 117.89 1.56 0% 0 0% 0 0% 0 0% 0%
20230504 153.62 156.99 147.08 148.59 -3.89% 9806% 0% 2187937 3.2865 57.97 1.5 0% 0 0% 0 0% 0 0% 0%
20230428 149.68 156.8 149.01 154.6 2.52% 9938.96% 0% 2693463 4.1575 69.56 1.54 0% 0 0% 0 0% 0 0% 0%
20230427 166 168.89 149 150.8 -7.43% 9444.3% 0% 3200826 5.0597 84.61 1.58 0% 0 0% 0 0% 0 0% 0%
20230426 163 167.46 154.79 162.9 -1.81% 9999.99% 0% 3092319 4.9517 83.04 1.6 0% 0 0% 0 0% 0 0% 0%
20230425 175.51 177.5 163.2 165.9 -7.36% 9775% 0% 3479526 5.8475 96.86 1.68 0% 0 0% 0 0% 0 0% 0%
20230424 175.19 182.12 169.39 179.08 2.04% 9999.99% 0% 2672028 4.6872 78.73 1.75 0% 0 0% 0 0% 0 0% 0%
20230421 189.17 190 172.4 175.5 -8.72% 9596.13% 0% 3172185 5.7277 87.86 1.81 0% 0 0% 0 0% 0 0% 0%
20230420 188.72 195 177.78 192.26 2.81% 9999.99% 0% 4015251 7.5136 113.25 1.87 0% 0 0% 0 0% 0 0% 0%
20230419 191.5 200.95 183.88 187 -1.37% 9589.12% 0% 3604910 6.955 98.25 1.93 0% 0 0% 0 0% 0 0% 0%
20230418 181.47 194.5 177.88 189.6 0.99% 9999.99% 0% 4256608 7.9631 102.21 1.87 0% 0 0% 0 0% 0 0% 0%
20230417 177 194.48 173.11 187.75 5.67% 9994.09% 0% 3404497 6.3225 75.65 1.86 0% 0 0% 0 0% 0 0% 0%
20230414 181.9 182.01 172.5 177.68 -2.16% 9882.02% 0% 2363456 4.2038 48.23 1.78 0% 0 0% 0 0% 0 0% 0%
20230413 183 189.99 180.02 181.6 -2.88% 9769.57% 0% 2671670 4.9114 49.37 1.84 0% 0 0% 0 0% 0 0% 0%
20230412 182.56 189 180 186.99 3.54% 9953.23% 0% 3080764 5.7424 50.47 1.86 0% 0 0% 0 0% 0 0% 0%
20230411 178 183 175 180.59 2.03% 9988.83% 0% 2860374 5.1333 42.03 1.79 0% 0 0% 0 0% 0 0% 0%
20230410 205.99 206.17 172.1 177 -15.31% 9416.13% 0% 5548275 10.3283 77.94 1.86 0% 0 0% 0 0% 0 0% 0%
20230407 205.5 215 201.73 208.99 0.48% 9899.52% 0% 3300426 6.8914 51.33 2.09 0% 0 0% 0 0% 0 0% 0%
20230406 225.8 235.78 203.08 208 -13.37% 9397.72% 0% 5454227 11.9561 86 2.19 0% 0 0% 0 0% 0 0% 0%
20230404 230 248.93 218.77 240.11 2.72% 9999.99% 0% 6048898 14.0605 103.74 2.32 0% 0 0% 0 0% 0 0% 0%
20230403 210.5 237.99 208.01 233.75 7.97% 9999.99% 0% 6092233 13.6343 105.02 2.24 0% 0 0% 0 0% 0 0% 0%
20230331 208 219.38 202.22 216.5 2.48% 9999.99% 0% 4676400 9.9434 78.23 2.13 0% 0 0% 0 0% 0 0% 0%
20230330 247 249.55 209 211.27 -18.11% 9125.76% 0% 7210605 16.4865 126.46 2.29 0% 0 0% 0 0% 0 0% 0%
20230329 224.2 269.76 222.23 258 14.77% 9999.99% 0% 7670738 19.2011 160.19 2.5 0% 0 0% 0 0% 0 0% 0%
20230328 206.45 234.88 200 224.8 4.56% 9999.99% 0% 6525499 14.0905 132.32 2.16 0% 0 0% 0 0% 0 0% 0%
20230327 197.5 227.5 197.37 214.99 10.82% 9999.99% 0% 7319428 15.4963 153.8 2.12 0% 0 0% 0 0% 0 0% 0%
20230324 195.08 201.99 181 194 -2.27% 9999.99% 0% 6308246 12.0637 131.7 1.91 0% 0 0% 0 0% 0 0% 0%
20230323 184.81 205 180.5 198.5 6.43% 9999.99% 0% 6000231 11.6292 132.96 1.94 0% 0 0% 0 0% 0 0% 0%
20230322 183.3 189.98 179.08 186.5 1.75% 9981.08% 0% 4567450 8.4537 102.48 1.85 0% 0 0% 0 0% 0 0% 0%
20230321 191 191.43 179.99 183.3 -4.42% 9916.39% 0% 4542454 8.3244 102.46 1.83 0% 0 0% 0 0% 0 0% 0%
20230320 206 208 187 191.77 -3.87% 9734.36% 0% 5572636 10.881 137.43 1.95 0% 0 0% 0 0% 0 0% 0%
20230317 169.99 199.49 169.99 199.49 20% 9999.99% 0% 6931008 13.217 175.92 1.91 0% 0 0% 0 0% 0 0% 0%
20230316 165.78 173.89 163.98 166.24 1.06% 9678.82% 0% 3551070 6.0342 81.98 1.7 0% 0 0% 0 0% 0 0% 0%
20230315 170.5 172.99 163 164.5 -2.55% 9750.3% 0% 3473204 5.8125 71.02 1.67 0% 0 0% 0 0% 0 0% 0%
20230314 185 189.9 167.04 168.81 -10.36% 9491.48% 0% 4729957 8.3358 93.01 1.76 0% 0 0% 0 0% 0 0% 0%
20230313 183.99 193.01 179.01 188.32 2.91% 9970.59% 0% 3379536 6.3162 69.32 1.87 0% 0 0% 0 0% 0 0% 0%
20230310 188 198 183 183 -4.34% 9431.25% 0% 3647993 6.9876 75.73 1.92 0% 0 0% 0 0% 0 0% 0%
20230309 183.08 197.75 179.04 191.3 2.86% 9999.99% 0% 4070779 7.6367 83.15 1.88 0% 0 0% 0 0% 0 0% 0%
20230308 191 191.93 178.29 185.98 -2.83% 9999.99% 0% 3917783 7.2156 77.81 1.84 0% 0 0% 0 0% 0 0% 0%
20230307 192.48 197 186.89 191.4 -0.83% 9868.75% 0% 3262695 6.2789 67.53 1.92 0% 0 0% 0 0% 0 0% 0%
20230306 189 196.83 186 193 0.76% 9999.99% 0% 3579788 6.8523 70.26 1.91 0% 0 0% 0 0% 0 0% 0%
20230303 203.8 208.2 187 191.55 -11.4% 9525.63% 0% 5890320 11.6944 116.76 1.99 0% 0 0% 0 0% 0 0% 0%
20230302 225 242.54 212.14 216.2 -6.12% 9466.37% 0% 6294348 14.2533 146.18 2.26 0% 0 0% 0 0% 0 0% 0%
20230301 211 242.8 210.5 230.3 7.52% 9999.99% 0% 5945830 13.5813 144.31 2.28 0% 0 0% 0 0% 0 0% 0%
20230228 196.7 214.2 185.03 214.2 11.46% 9999.99% 0% 4973143 9.8215 107.56 1.97 0% 0 0% 0 0% 0 0% 0%
20230227 187 201.99 185.04 192.18 2.77% 9755.38% 0% 3849097 7.5178 84.21 1.95 0% 0 0% 0 0% 0 0% 0%
20230224 185 193.9 185 187 1.52% 9794.18% 0% 3459525 6.5455 71.99 1.89 0% 0 0% 0 0% 0 0% 0%
20230223 197.4 197.6 179.77 184.2 -8.39% 9697.87% 0% 4530480 8.5155 89.6 1.88 0% 0 0% 0 0% 0 0% 0%
20230222 197 201.49 187.2 201.07 1.54% 9999.99% 0% 3831776 7.4749 79.23 1.95 0% 0 0% 0 0% 0 0% 0%
20230221 203.98 212.52 193.88 198.03 -9.53% 9655.17% 0% 5332592 10.838 113.81 2.03 0% 0 0% 0 0% 0 0% 0%
20230220 231.1 234 206.28 218.9 -4.91% 9941.28% 0% 4329814 9.4558 101.86 2.18 0% 0 0% 0 0% 0 0% 0%
20230217 220.02 237.98 218 230.2 1.41% 9999.99% 0% 3984429 9.0376 100.54 2.27 0% 0 0% 0 0% 0 0% 0%
20230216 234.77 244 212.95 227 -7.27% 9769.57% 0% 4700443 10.8312 127.85 2.3 0% 0 0% 0 0% 0 0% 0%
20230215 200.02 244.8 200.02 244.8 20% 9999.99% 0% 4771143 10.7913 137.35 2.26 0% 0 0% 0 0% 0 0% 0%
20230214 198 204 190.01 204 2.62% 9999.99% 0% 3946740 7.8042 106.8 1.98 0% 0 0% 0 0% 0 0% 0%
20230213 178.99 198.9 171.22 198.8 9.14% 9999.99% 0% 4889381 9.1511 128.78 1.87 0% 0 0% 0 0% 0 0% 0%
20230210 180 208.99 170.67 182.15 -1.28% 9640.64% 0% 5675807 10.634 166.91 1.87 0% 0 0% 0 0% 0 0% 0%
20230209 175.01 185.21 165.01 184.52 -2.68% 9999.99% 0% 4404903 7.8049 146.19 1.77 0% 0 0% 0 0% 0 0% 0%
20230208 158.92 189.6 156 189.6 20% 9999.99% 0% 4866500 8.3348 181.71 1.71 0% 0 0% 0 0% 0 0% 0%
20230207 136 167.47 133 158 13.21% 9999.99% 0% 5616049 8.413 222.35 1.5 0% 0 0% 0 0% 0 0% 0%
20230206 119.5 139.56 114.13 139.56 20% 9999.99% 0% 4906282 6.4596 218.19 1.32 0% 0 0% 0 0% 0 0% 0%
20230203 105.58 117.99 105.1 116.3 10.77% 9999.99% 0% 3407275 3.8195 163.48 1.12 0% 0 0% 0 0% 0 0% 0%
20230202 102.02 112.08 100.5 104.99 2.83% 9899.05% 0% 4423963 4.6655 236.97 1.05 0% 0 0% 0 0% 0 0% 0%
20230201 91.5 104.48 90 102.1 9.94% 9999.99% 0% 5521256 5.2804 349.72 0.96 0% 0 0% 0 0% 0 0% 0%
20230131 91.33 97.92 85.68 92.87 13.81% 9994.57% 0% 6295288 5.7621 571.91 0.92 0% 0 0% 0 0% 0 0% 0%
20230130 81.6 81.6 80.61 81.6 20% 9851.22% 0% 2173231 1.7733 391.85 0.82 0% 0 0% 0 0% 0 0% 0%
20230120 67.62 68.98 66.8 68 1.87% 9900% 0% 517081 0.3514 119.95 0.68 0% 0 0% 0 0% 0 0% 0%
20230119 65.57 67.75 64.82 66.75 1.77% 9862.69% 0% 400303 0.2674 71.5 0.67 0% 0 0% 0 0% 0 0% 0%
20230118 65.03 66.36 63.89 65.59 0.86% 9990.77% 0% 440667 0.2875 104.48 0.65 0% 0 0% 0 0% 0 0% 0%
20230117 63.86 65.44 63.19 65.03 1.53% 9999.99% 0% 343870 0.2214 75.21 0.64 0% 0 0% 0 0% 0 0% 0%
20230116 61.2 64.39 60.89 64.05 5.52% 9907.81% 0% 486199 0.3092 103.19 0.64 0% 0 0% 0 0% 0 0% 0%
20230113 62.4 62.59 60.37 60.7 -2.83% 9850.82% 0% 308696 0.1881 64.17 0.61 0% 0 0% 0 0% 0 0% 0%
20230112 61.61 62.76 60.5 62.47 1.23% 9975.81% 0% 227814 0.1412 48.82 0.62 0% 0 0% 0 0% 0 0% 0%
20230111 65.2 65.2 61.29 61.71 -4.33% 9695.24% 0% 459482 0.2881 97.67 0.63 0% 0 0% 0 0% 0 0% 0%
20230110 64.8 65.93 63.5 64.5 1.13% 9823.08% 0% 400361 0.2598 87.57 0.65 0% 0 0% 0 0% 0 0% 0%
20230109 64.4 65.79 63.5 63.78 0.44% 9712.31% 0% 355969 0.2305 78.67 0.65 0% 0 0% 0 0% 0 0% 0%
20230106 64.99 65.65 63.39 63.5 -2.04% 9821.88% 0% 328836 0.2116 73.02 0.64 0% 0 0% 0 0% 0 0% 0%
20230105 65.4 66 64.2 64.82 -1.01% 9872.31% 0% 360246 0.2332 80.36 0.65 0% 0 0% 0 0% 0 0% 0%
20230104 62.91 66.93 62.91 65.48 3.26% 9821.21% 0% 750396 0.4919 164.22 0.66 0% 0 0% 0 0% 0 0% 0%
20230103 59.33 63.6 59.3 63.41 6.23% 9999.99% 0% 436163 0.2713 93.25 0.62 0% 0 0% 0 0% 0 0% 0%
20221230 59.02 61.52 58.18 59.69 1.14% 9848.33% 0% 433977 0.2598 69.78 0.6 0% 0 0% 0 0% 0 0% 0%
20221229 58.65 60.5 58 59.02 0.48% 9736.67% 0% 278131 0.1657 54.27 0.6 0% 0 0% 0 0% 0 0% 0%
20221228 59.83 60.83 57.8 58.74 -2.12% 9855.93% 0% 342621 0.2018 59.57 0.59 0% 0 0% 0 0% 0 0% 0%
20221227 60.99 60.99 58.55 60.01 -1.19% 9901.67% 0% 518713 0.3097 85.44 0.6 0% 0 0% 0 0% 0 0% 0%
20221226 58 60.73 58 60.73 3.12% 9999.99% 0% 380995 0.2271 51.17 0.6 0% 0 0% 0 0% 0 0% 0%
20221223 57.76 59.88 57.5 58.89 2.2% 9881.36% 0% 354763 0.2079 36.04 0.59 0% 0 0% 0 0% 0 0% 0%
20221222 60.53 61.02 57.52 57.62 -5.54% 9666.1% 0% 443019 0.2604 38.03 0.59 0% 0 0% 0 0% 0 0% 0%
20221221 61.99 62.74 59.26 61 -1.6% 9900% 0% 586991 0.3556 47.49 0.61 0% 0 0% 0 0% 0 0% 0%
20221220 64.6 65.88 61.35 61.99 -1.79% 9585.94% 0% 684676 0.4349 52.89 0.64 0% 0 0% 0 0% 0 0% 0%
20221219 66.51 67.98 62.86 63.12 -5.79% 9610.77% 0% 527439 0.3407 39.42 0.65 0% 0 0% 0 0% 0 0% 0%
20221216 67.45 71.52 66.99 67 -4.45% 9752.94% 0% 476778 0.3249 33.51 0.68 0% 0 0% 0 0% 0 0% 0%
20221215 68.38 71.49 67.8 70.12 3.42% 9917.14% 0% 708443 0.4961 43.27 0.7 0% 0 0% 0 0% 0 0% 0%
20221214 68.13 69.6 66.72 67.8 -1.42% 9870.59% 0% 648012 0.4404 34.8 0.68 0% 0 0% 0 0% 0 0% 0%
20221213 73.88 74.89 68.63 68.78 -8.27% 9725.71% 0% 1568434 1.1051 97.65 0.7 0% 0 0% 0 0% 0 0% 0%
20221212 70.1 76 70.1 74.98 5.32% 9999.99% 0% 2055418 1.5247 141.87 0.74 0% 0 0% 0 0% 0 0% 0%
20221209 69.83 72.6 66.23 71.19 3.64% 9999.99% 0% 1757218 1.2206 128.17 0.69 0% 0 0% 0 0% 0 0% 0%
20221208 68 70.9 67.23 68.69 0.13% 9855.07% 0% 1257048 0.8666 99.84 0.69 0% 0 0% 0 0% 0 0% 0%
20221207 67.19 69.62 66.2 68.6 1.49% 9988.24% 0% 1543505 1.05 124.18 0.68 0% 0 0% 0 0% 0 0% 0%
20221206 70.93 71.5 67.11 67.59 -4.33% 9695.65% 0% 1189992 0.8218 101.79 0.69 0% 0 0% 0 0% 0 0% 0%
20221205 72.67 73.97 68.5 70.65 -2.75% 9850.7% 0% 1924091 1.3571 163.79 0.71 0% 0 0% 0 0% 0 0% 0%
20221202 62.51 74.5 62.51 72.65 16.43% 9999.99% 0% 2923033 2.064 272.51 0.71 0% 0 0% 0 0% 0 0% 0%
20221201 60.7 63.2 60.44 62.4 3.67% 9964.52% 0% 780542 0.4869 74.07 0.62 0% 0 0% 0 0% 0 0% 0%
20221130 60.61 61.2 59.33 60.19 -0.81% 9931.67% 0% 366986 0.2212 34.46 0.6 0% 0 0% 0 0% 0 0% 0%
20221129 58.27 62.79 58.2 60.68 4.17% 9847.54% 0% 789807 0.4808 73.88 0.61 0% 0 0% 0 0% 0 0% 0%
20221128 57.44 59.42 57.36 58.25 -0.41% 9772.88% 0% 401354 0.2351 36.15 0.59 0% 0 0% 0 0% 0 0% 0%
20221125 61.86 62.49 58.4 58.49 -5.66% 9648.33% 0% 642515 0.3848 57.88 0.6 0% 0 0% 0 0% 0 0% 0%
20221124 61.7 62.51 59.56 62 -0.06% 9999.99% 0% 840478 0.5142 76.78 0.61 0% 0 0% 0 0% 0 0% 0%
20221123 63.37 63.84 59.55 62.04 -1.87% 9999.99% 0% 927408 0.5696 88 0.61 0% 0 0% 0 0% 0 0% 0%
20221122 61 66.28 60.6 63.22 2.8% 9778.13% 0% 1427926 0.919 150.3 0.64 0% 0 0% 0 0% 0 0% 0%
20221121 63 63 59.03 61.5 -3.45% 9981.97% 0% 1070256 0.6513 114.08 0.61 0% 0 0% 0 0% 0 0% 0%
20221118 63.45 66.26 62 63.7 4.32% 9853.13% 0% 1680691 1.077 183.56 0.64 0% 0 0% 0 0% 0 0% 0%
20221117 59.84 61.41 58.55 61.06 2% 9999.99% 0% 546027 0.3263 63.26 0.6 0% 0 0% 0 0% 0 0% 0%
20221116 61.47 63.84 59.53 59.86 -1.76% 9713.11% 0% 508747 0.3111 61.8 0.61 0% 0 0% 0 0% 0 0% 0%
20221115 58.99 61.18 57.65 60.93 4.71% 9999.99% 0% 822643 0.4928 97.23 0.6 0% 0 0% 0 0% 0 0% 0%
20221114 61.69 61.69 57.88 58.19 -5.7% 9762.71% 0% 721815 0.4255 83.46 0.59 0% 0 0% 0 0% 0 0% 0%
20221111 63.51 65.7 61.5 61.71 -1.28% 9542.19% 0% 700991 0.4458 80.44 0.64 0% 0 0% 0 0% 0 0% 0%
20221110 63.17 63.3 61.18 62.51 1.15% 9982.26% 0% 663500 0.4134 74.13 0.62 0% 0 0% 0 0% 0 0% 0%
20221109 64.29 64.5 61.51 61.8 -3.44% 9709.52% 0% 515149 0.3229 56.29 0.63 0% 0 0% 0 0% 0 0% 0%
20221108 65.87 66 62.5 64 -2.84% 9900% 0% 975772 0.6217 96.3 0.64 0% 0 0% 0 0% 0 0% 0%
20221107 64.98 69.3 64.01 65.87 3.6% 9880.3% 0% 1170123 0.7755 128.22 0.66 0% 0 0% 0 0% 0 0% 0%
20221104 63.95 64.79 62 63.58 -0.58% 9992.06% 0% 513768 0.3253 59.67 0.63 0% 0 0% 0 0% 0 0% 0%
20221103 64.62 65.1 63 63.95 -1.42% 9892.19% 0% 321042 0.205 38.19 0.64 0% 0 0% 0 0% 0 0% 0%
20221102 65 65.58 62.21 64.87 0.14% 9999.99% 0% 533426 0.3425 62.78 0.64 0% 0 0% 0 0% 0 0% 0%
20221101 66.5 66.95 62.08 64.78 -2.07% 9999.99% 0% 828697 0.5339 101.6 0.64 0% 0 0% 0 0% 0 0% 0%
20221031 63.98 66.66 63 66.15 7.79% 9999.99% 0% 1365061 0.8863 177.84 0.65 0% 0 0% 0 0% 0 0% 0%
20221028 63.02 66.66 61.31 61.37 -1.89% 9489.06% 0% 746111 0.4754 105.98 0.64 0% 0 0% 0 0% 0 0% 0%
20221027 64.9 65.2 62.18 62.55 -4.3% 9673.44% 0% 867590 0.5529 124.55 0.64 0% 0 0% 0 0% 0 0% 0%
20221026 57.25 66.93 57.01 65.36 14.17% 9999.99% 0% 1583534 0.997 251.56 0.63 0% 0 0% 0 0% 0 0% 0%
20221025 57.23 59.45 56.66 57.25 -0.05% 9770.69% 0% 325224 0.1882 61.69 0.58 0% 0 0% 0 0% 0 0% 0%
20221024 59.3 59.76 56.51 57.28 -1.58% 9775.86% 0% 316937 0.1851 63.02 0.58 0% 0 0% 0 0% 0 0% 0%
20221021 58.41 60.2 56.45 58.2 -1.36% 9934.48% 0% 397745 0.2321 83.18 0.58 0% 0 0% 0 0% 0 0% 0%
20221020 58 60.23 56.11 59 2.84% 9900% 0% 417455 0.2452 93.98 0.59 0% 0 0% 0 0% 0 0% 0%
20221019 57.95 58.66 56.62 57.37 -0.23% 9791.38% 0% 208487 0.1203 51.62 0.58 0% 0 0% 0 0% 0 0% 0%
20221018 59.9 59.9 56.56 57.5 -1.02% 9813.79% 0% 384751 0.2227 100.01 0.58 0% 0 0% 0 0% 0 0% 0%
20221017 57.9 58.88 56.21 58.09 0.24% 9915.52% 0% 616172 0.3569 177.44 0.58 0% 0 0% 0 0% 0 0% 0%
20220720 67.08 69.76 64.53 64.66 -4.19% 9696.97% 0% 716399 0.4742 112.38 0.66 0% 0 0% 0 0% 0 0% 0%
20220719 70.28 70.28 66.37 67.49 -1.19% 9825% 0% 556873 0.3768 93.03 0.68 0% 0 0% 0 0% 0 0% 0%
20220718 63.31 69.65 62.27 68.3 9.04% 9999.99% 0% 835931 0.5565 126.41 0.67 0% 0 0% 0 0% 0 0% 0%
20220715 64.64 64.64 60.44 62.64 -1.43% 9999.99% 0% 461770 0.2871 65.09 0.62 0% 0 0% 0 0% 0 0% 0%
20220714 62.9 65.2 62.1 63.55 1.53% 9829.69% 0% 241643 0.1544 32.9 0.64 0% 0 0% 0 0% 0 0% 0%
20220713 64.54 64.57 62.59 62.59 -2.2% 9834.92% 0% 264664 0.1677 33.37 0.63 0% 0 0% 0 0% 0 0% 0%
20220712 63.2 66.28 63 64 0.25% 9900% 0% 568868 0.3658 65.29 0.64 0% 0 0% 0 0% 0 0% 0%
20220711 66.25 67.5 63.2 63.84 -2.37% 9721.54% 0% 544958 0.3537 55.96 0.65 0% 0 0% 0 0% 0 0% 0%
20220708 68.88 68.88 64.67 65.39 -2.72% 9807.58% 0% 530757 0.35 51.83 0.66 0% 0 0% 0 0% 0 0% 0%
20220707 66.99 69.96 65.6 67.22 1.56% 9785.29% 0% 718725 0.489 62.58 0.68 0% 0 0% 0 0% 0 0% 0%
20220706 64 66.61 63.7 66.19 3.12% 9928.79% 0% 467411 0.3068 36.41 0.66 0% 0 0% 0 0% 0 0% 0%
20220705 68.1 69.5 63.63 64.19 -6.11% 9775.38% 0% 1053351 0.6884 78.74 0.65 0% 0 0% 0 0% 0 0% 0%
20220704 69 70.27 67 68.37 -3.01% 9954.41% 0% 764562 0.5187 57.32 0.68 0% 0 0% 0 0% 0 0% 0%
20220701 70.35 73.22 69.1 70.49 1.64% 9828.17% 0% 773813 0.55 57.69 0.71 0% 0 0% 0 0% 0 0% 0%
20220630 70.46 70.88 68.05 69.35 -0.5% 9950.72% 0% 665877 0.4617 42.41 0.69 0% 0 0% 0 0% 0 0% 0%
20220629 72.4 73.41 69.01 69.7 -5.71% 9857.14% 0% 984987 0.6939 57.08 0.7 0% 0 0% 0 0% 0 0% 0%
20220628 70.21 75.88 66.88 73.92 7.32% 9999.99% 0% 1542740 1.1026 85.08 0.71 0% 0 0% 0 0% 0 0% 0%
20220627 68.75 71.5 68 68.88 -1.59% 9882.61% 0% 1138199 0.7881 60.01 0.69 0% 0 0% 0 0% 0 0% 0%
20220624 74.82 75.68 66.8 69.99 -5.9% 9898.57% 0% 1981141 1.3837 97.38 0.7 0% 0 0% 0 0% 0 0% 0%
20220623 70.79 75.95 70.5 74.38 5.95% 9951.35% 0% 1480311 1.0921 79.24 0.74 0% 0 0% 0 0% 0 0% 0%
20220622 71.88 73.94 68.88 70.2 -2.5% 9787.32% 0% 875315 0.6244 48.33 0.71 0% 0 0% 0 0% 0 0% 0%
20220621 75.5 76.5 71.61 72 -4.76% 9763.01% 0% 1449208 1.0631 83.2 0.73 0% 0 0% 0 0% 0 0% 0%
20220620 79.49 79.5 73.8 75.6 -3.57% 9847.37% 0% 1347643 1.0235 84.09 0.76 0% 0 0% 0 0% 0 0% 0%
20220617 73.55 81.99 72.59 78.4 3.84% 9999.99% 0% 2446228 1.8827 155.83 0.77 0% 0 0% 0 0% 0 0% 0%
20220616 68.8 79.88 65.58 75.5 9.74% 9999.99% 0% 2403134 1.7687 163.36 0.74 0% 0 0% 0 0% 0 0% 0%
20220615 64 72.5 63.01 68.8 9.19% 9871.01% 0% 2256819 1.5542 166.13 0.69 0% 0 0% 0 0% 0 0% 0%
20220614 64.95 67.2 60.19 63.01 -6.37% 9745.31% 0% 2014288 1.2806 160.77 0.64 0% 0 0% 0 0% 0 0% 0%
20220613 59.39 69.86 57.07 67.3 13.43% 9999.99% 0% 2991754 1.891 281.19 0.63 0% 0 0% 0 0% 0 0% 0%
20220610 49.99 59.33 48.8 59.33 20% 9999.99% 0% 1758583 0.9745 198.95 0.55 0% 0 0% 0 0% 0 0% 0%
20220609 50.96 51 48.77 49.69 -3.23% 9838% 0% 482888 0.2409 61.28 0.5 0% 0 0% 0 0% 0 0% 0%
20220608 54.2 54.42 50.32 51.35 -4.04% 9775% 0% 926646 0.4833 129.6 0.52 0% 0 0% 0 0% 0 0% 0%
20220607 54.28 54.66 52.33 53.51 -3.5% 9809.26% 0% 854284 0.4571 137.7 0.54 0% 0 0% 0 0% 0 0% 0%
20220606 53.36 55.55 51.5 55.45 6.98% 9999.99% 0% 1726756 0.9277 320.75 0.54 0% 0 0% 0 0% 0 0% 0%
20220602 47.33 55 46.1 51.83 10.44% 9999.99% 0% 1293012 0.6495 325.7 0.5 0% 0 0% 0 0% 0 0% 0%
20220601 44.5 48 44.03 46.93 4.94% 9999.99% 0% 647635 0.2989 201.31 0.46 0% 0 0% 0 0% 0 0% 0%
20220531 42.29 45.22 41.17 44.72 6.27% 9999.99% 0% 392364 0.171 137.47 0.44 0% 0 0% 0 0% 0 0% 0%
20220530 42.2 42.2 41.02 42.08 1.08% 9919.05% 0% 131963 0.055 48.29 0.42 0% 0 0% 0 0% 0 0% 0%
20220527 42.7 43.18 41.32 41.63 -2.51% 9811.9% 0% 160612 0.0678 54.53 0.42 0% 0 0% 0 0% 0 0% 0%
20220526 43.18 43.2 42.02 42.7 -0.88% 9830.23% 0% 131155 0.0558 44.71 0.43 0% 0 0% 0 0% 0 0% 0%
20220525 42.3 43.8 42.3 43.08 1.8% 9918.6% 0% 165291 0.0711 50.79 0.43 0% 0 0% 0 0% 0 0% 0%
20220524 45.48 45.48 42.16 42.32 -6.5% 9518.18% 0% 256250 0.1123 75.59 0.44 0% 0 0% 0 0% 0 0% 0%
20220523 45.99 46 44.82 45.26 -0.09% 9957.78% 0% 144523 0.0652 43.87 0.45 0% 0 0% 0 0% 0 0% 0%
20220520 46.55 46.55 45.07 45.3 -0.81% 9747.83% 0% 203149 0.0927 59.4 0.46 0% 0 0% 0 0% 0 0% 0%
20220519 44 46.82 43.51 45.67 3.09% 9999.99% 0% 408482 0.1847 113.95 0.45 0% 0 0% 0 0% 0 0% 0%
20220518 44.35 46 43.75 44.3 1.14% 9744.44% 0% 187862 0.0843 54.17 0.45 0% 0 0% 0 0% 0 0% 0%
20220517 44.1 44.8 43.36 43.8 -1.93% 9854.55% 0% 188327 0.0826 49.97 0.44 0% 0 0% 0 0% 0 0% 0%
20220516 44.05 45.5 43.23 44.66 1.96% 9824.44% 0% 372909 0.1663 99.25 0.45 0% 0 0% 0 0% 0 0% 0%
20220513 44.79 45.2 43.1 43.8 -1.93% 9854.55% 0% 247844 0.1084 65.49 0.44 0% 0 0% 0 0% 0 0% 0%
20220512 42.81 44.83 42.7 44.66 3.64% 9999.99% 0% 459004 0.2027 121.38 0.44 0% 0 0% 0 0% 0 0% 0%
20220511 43.6 44.83 43.07 43.09 -1.35% 9693.18% 0% 309528 0.1363 81.96 0.44 0% 0 0% 0 0% 0 0% 0%
20220510 42.6 43.68 42.03 43.68 0.88% 9999.99% 0% 265204 0.1142 72.14 0.43 0% 0 0% 0 0% 0 0% 0%
20220509 41.4 43.81 40.9 43.3 5.07% 9969.77% 0% 353003 0.1518 96.31 0.43 0% 0 0% 0 0% 0 0% 0%
20220506 39.95 42.97 39.5 41.21 1.55% 9951.22% 0% 362433 0.1499 99.89 0.41 0% 0 0% 0 0% 0 0% 0%
20220505 39.8 41.2 39.1 40.58 2.45% 9999.99% 0% 298654 0.1206 86.27 0.4 0% 0 0% 0 0% 0 0% 0%
20220429 37.45 40.27 37.26 39.61 7.08% 9999.99% 0% 430730 0.1686 120.39 0.39 0% 0 0% 0 0% 0 0% 0%
20220428 38.4 38.92 36.78 36.99 -3.77% 9897.3% 0% 267313 0.1 74.47 0.37 0% 0 0% 0 0% 0 0% 0%
20220427 36.79 38.49 35.65 38.44 2.53% 9999.99% 0% 387992 0.1435 106.91 0.37 0% 0 0% 0 0% 0 0% 0%
20220426 39.78 39.8 37.21 37.49 -3.18% 9765.79% 0% 298264 0.1147 90.42 0.38 0% 0 0% 0 0% 0 0% 0%
20220425 43.2 43.2 38.34 38.72 -11.54% 9580% 0% 463724 0.187 149.53 0.4 0% 0 0% 0 0% 0 0% 0%
20220422 44 44.34 43.22 43.77 -0.82% 9847.73% 0% 171191 0.0749 62.84 0.44 0% 0 0% 0 0% 0 0% 0%
20220421 45.61 46.32 44.03 44.13 -4.13% 9706.67% 0% 245512 0.1107 87.58 0.45 0% 0 0% 0 0% 0 0% 0%
20220420 46.5 47.99 46 46.03 -2.56% 9693.62% 0% 162987 0.0762 58.33 0.47 0% 0 0% 0 0% 0 0% 0%
20220419 47.95 48.25 46.69 47.24 -0.76% 9951.06% 0% 118384 0.056 39.65 0.47 0% 0 0% 0 0% 0 0% 0%
20220418 46.4 48.15 45 47.6 1.73% 9999.99% 0% 289310 0.1354 90.07 0.47 0% 0 0% 0 0% 0 0% 0%
20220415 48.2 48.2 46.09 46.79 -2.93% 9855.32% 0% 262578 0.1227 77.86 0.47 0% 0 0% 0 0% 0 0% 0%
20220414 48.85 48.9 47.6 48.2 0.04% 9941.67% 0% 220781 0.1065 65.96 0.48 0% 0 0% 0 0% 0 0% 0%
20220413 50.28 50.28 48 48.18 -3.47% 9732.65% 0% 170672 0.083 47.9 0.49 0% 0 0% 0 0% 0 0% 0%
20220412 49.19 50.37 48 49.91 1.46% 9999.99% 0% 198683 0.0977 50 0.49 0% 0 0% 0 0% 0 0% 0%
20220411 51.01 52.02 49.14 49.19 -4.21% 9738% 0% 245155 0.1223 59.68 0.5 0% 0 0% 0 0% 0 0% 0%
20220408 53.2 53.68 51.02 51.35 -3.42% 9775% 0% 268717 0.1388 68.66 0.52 0% 0 0% 0 0% 0 0% 0%
20220407 55.9 55.9 53 53.17 -4.42% 9746.3% 0% 264048 0.142 68.9 0.54 0% 0 0% 0 0% 0 0% 0%
20220401 55.99 56.17 53.7 53.8 -4.27% 9681.82% 0% 323137 0.1763 74.5 0.55 0% 0 0% 0 0% 0 0% 0%
20220331 56.7 57.18 55.67 56.2 -1.04% 9935.71% 0% 255636 0.1437 59.89 0.56 0% 0 0% 0 0% 0 0% 0%
20220330 54.9 57.47 54.3 56.79 4.6% 9999.99% 0% 333343 0.1873 74.52 0.56 0% 0 0% 0 0% 0 0% 0%
20220329 55.41 55.89 54.2 54.29 -2.9% 9770.91% 0% 279956 0.1534 60.62 0.55 0% 0 0% 0 0% 0 0% 0%
20220328 56.8 56.87 55.28 55.91 -1.69% 9883.93% 0% 389885 0.2178 82.66 0.56 0% 0 0% 0 0% 0 0% 0%
20220325 57.96 60.39 56.82 56.87 -1.88% 9538.98% 0% 508531 0.2992 116.4 0.59 0% 0 0% 0 0% 0 0% 0%
20220324 56.4 58.1 55.51 57.96 1.68% 9999.99% 0% 337100 0.1916 79.38 0.57 0% 0 0% 0 0% 0 0% 0%
20220323 56.94 57.61 56.45 57 0.35% 9900% 0% 181591 0.1037 42.42 0.57 0% 0 0% 0 0% 0 0% 0%
20220322 58 58 56.52 56.8 -2.67% 9864.91% 0% 323339 0.1841 72.96 0.57 0% 0 0% 0 0% 0 0% 0%
20220321 53.6 58.85 53.56 58.36 8.07% 9999.99% 0% 775568 0.4422 174.71 0.57 0% 0 0% 0 0% 0 0% 0%
20220318 54.39 55.88 53.21 54 -0.04% 9718.18% 0% 381141 0.2083 90.55 0.55 0% 0 0% 0 0% 0 0% 0%
20220317 52.4 54.7 51.9 54.02 4.06% 9903.7% 0% 442671 0.2382 92.07 0.54 0% 0 0% 0 0% 0 0% 0%
20220316 51.4 52.46 50.11 51.91 3.02% 9999.99% 0% 408015 0.2095 82.35 0.51 0% 0 0% 0 0% 0 0% 0%
20220315 53.66 53.95 50 50.39 -6.09% 9590.38% 0% 491983 0.2554 101.7 0.52 0% 0 0% 0 0% 0 0% 0%
20220311 55.7 57 54.1 56.65 0.98% 9999.99% 0% 249940 0.1389 55.84 0.56 0% 0 0% 0 0% 0 0% 0%
20220310 57.28 57.99 56.03 56.1 -0.28% 9742.11% 0% 215155 0.1229 47.78 0.57 0% 0 0% 0 0% 0 0% 0%
20220309 58 58.85 53.69 56.26 -2.46% 9946.43% 0% 354020 0.1993 70.36 0.56 0% 0 0% 0 0% 0 0% 0%
20220308 59.39 60.36 57.48 57.68 -3.06% 9676.27% 0% 290265 0.1705 56.02 0.59 0% 0 0% 0 0% 0 0% 0%
20220307 59.25 60.5 57.8 59.5 -0.65% 9984.75% 0% 300634 0.1777 55.52 0.59 0% 0 0% 0 0% 0 0% 0%
20220304 60.02 61.45 59.3 59.89 -1.17% 9881.67% 0% 363617 0.2189 62.85 0.6 0% 0 0% 0 0% 0 0% 0%
20220303 63.49 63.49 60.4 60.6 -4.57% 9834.43% 0% 774316 0.474 136.23 0.61 0% 0 0% 0 0% 0 0% 0%
20220302 62.11 63.59 61 63.5 1.41% 9979.37% 0% 343447 0.2158 65.01 0.63 0% 0 0% 0 0% 0 0% 0%
20220301 62.82 63.6 61.9 62.62 -0.32% 9839.68% 0% 275515 0.1724 48.42 0.63 0% 0 0% 0 0% 0 0% 0%
20220228 63.18 63.49 61 62.82 -0.81% 9999.99% 0% 328331 0.2045 56.64 0.62 0% 0 0% 0 0% 0 0% 0%
20220225 63 64.74 62.99 63.33 1.3% 9795.31% 0% 341739 0.2183 58.51 0.64 0% 0 0% 0 0% 0 0% 0%
20220224 64.94 65.67 61.73 62.52 -3.95% 9668.75% 0% 576819 0.3668 87.49 0.64 0% 0 0% 0 0% 0 0% 0%
20220223 63.32 65.88 62.1 65.09 4.23% 9913.85% 0% 623313 0.4027 96.43 0.65 0% 0 0% 0 0% 0 0% 0%
20220222 64 64.5 61.71 62.45 -3.48% 9812.7% 0% 531383 0.333 79.89 0.63 0% 0 0% 0 0% 0 0% 0%
20220221 62.99 66.2 62.95 64.7 2.73% 9853.85% 0% 680084 0.4413 101.32 0.65 0% 0 0% 0 0% 0 0% 0%
20220218 62.4 63.43 61.81 62.98 0.21% 9896.83% 0% 349562 0.2192 46.13 0.63 0% 0 0% 0 0% 0 0% 0%
20220217 63.42 64.44 62.62 62.85 -1.15% 9876.19% 0% 495227 0.3143 60.94 0.63 0% 0 0% 0 0% 0 0% 0%
20220216 62.99 64.98 61.52 63.58 1.11% 9992.06% 0% 708047 0.446 79.43 0.63 0% 0 0% 0 0% 0 0% 0%
20220215 62.45 63.35 61.27 62.88 0.72% 9880.95% 0% 366213 0.229 37.66 0.63 0% 0 0% 0 0% 0 0% 0%
20220214 63.5 63.5 61.04 62.43 -0.4% 9969.35% 0% 559255 0.3475 51.44 0.62 0% 0 0% 0 0% 0 0% 0%
20220211 67.49 67.99 61.79 62.68 -7.33% 9693.75% 0% 1055015 0.6718 88.85 0.64 0% 0 0% 0 0% 0 0% 0%
20220210 71.5 71.53 67.2 67.64 -3.62% 9702.9% 0% 555007 0.3817 41.55 0.69 0% 0 0% 0 0% 0 0% 0%
20220209 68.69 70.89 68.43 70.18 3.07% 9925.71% 0% 601313 0.4192 39.58 0.7 0% 0 0% 0 0% 0 0% 0%
20211203 83.45 86 83.45 83.6 -0.67% 9735.29% 0% 548786 0.464 36.31 0.85 0% 0 0% 0 0% 0 0% 0%
20211202 88.5 88.8 83.4 84.16 -4.23% 9801.18% 0% 946274 0.8048 58.34 0.85 0% 0 0% 0 0% 0 0% 0%
20211201 88 91 87.02 87.88 -1.4% 9774.16% 0% 629927 0.5599 41.33 0.89 0% 0 0% 0 0% 0 0% 0%
20211130 90.2 91.64 87.7 89.13 -2.41% 9803.33% 0% 753880 0.675 50.15 0.9 0% 0 0% 0 0% 0 0% 0%
20211129 88 92.58 87.36 91.33 2.83% 9999.99% 0% 898160 0.8105 61.37 0.9 0% 0 0% 0 0% 0 0% 0%
20211126 91.05 91.68 87.63 88.82 -2.45% 9879.78% 0% 888663 0.7944 61.61 0.89 0% 0 0% 0 0% 0 0% 0%
20211125 96.95 96.95 91.03 91.05 -4.45% 9690.32% 0% 1137265 1.0562 82.87 0.93 0% 0 0% 0 0% 0 0% 0%
20211124 96.43 103.66 94 95.29 -1.67% 9623.47% 0% 2168647 2.1321 170.17 0.98 0% 0 0% 0 0% 0 0% 0%
20211123 102 104.01 94.34 96.91 2.01% 9788.78% 0% 1736274 1.7046 161.56 0.98 0% 0 0% 0 0% 0 0% 0%
20211122 92.23 97 87 95 6.96% 9999.99% 0% 2730788 2.5124 277.16 0.92 0% 0 0% 0 0% 0 0% 0%
20211119 74.05 88.82 74.05 88.82 19.99% 9999.99% 0% 1755850 1.4736 214.01 0.84 0% 0 0% 0 0% 0 0% 0%
20211118 76.61 78.98 73.56 74.02 -4.01% 9639.47% 0% 706569 0.5343 86.3 0.76 0% 0 0% 0 0% 0 0% 0%
20211117 78.88 78.94 75.8 77.11 -1.18% 9914.29% 0% 545783 0.4205 71.64 0.77 0% 0 0% 0 0% 0 0% 0%
20211116 78.37 79.48 76.17 78.03 -0.46% 9903.85% 0% 606764 0.4738 85.82 0.78 0% 0 0% 0 0% 0 0% 0%
20211115 78.55 79.61 75.84 78.39 0.72% 9950% 0% 657447 0.511 95.52 0.78 0% 0 0% 0 0% 0 0% 0%
20211112 75.07 78.66 75.07 77.83 2.43% 9999.99% 0% 890523 0.6885 128.26 0.77 0% 0 0% 0 0% 0 0% 0%
20211111 68.21 78.21 67.64 75.98 10.92% 9999.99% 0% 1203838 0.8941 188.03 0.74 0% 0 0% 0 0% 0 0% 0%
20211110 66.66 69.6 66.36 68.5 2.76% 9973.53% 0% 434292 0.2963 73.15 0.68 0% 0 0% 0 0% 0 0% 0%
20211109 67.4 67.88 66.23 66.66 -1.1% 9849.25% 0% 337537 0.225 56.51 0.67 0% 0 0% 0 0% 0 0% 0%
20211108 69.2 69.2 66.38 67.4 -1.52% 9959.7% 0% 470192 0.3164 82.12 0.67 0% 0 0% 0 0% 0 0% 0%
20211105 64.1 70.85 63.5 68.44 7.41% 9964.71% 0% 1075172 0.7286 197.6 0.68 0% 0 0% 0 0% 0 0% 0%
20211104 62.05 64.58 62.03 63.72 2.18% 9856.25% 0% 388993 0.2479 82.08 0.64 0% 0 0% 0 0% 0 0% 0%
20211103 61.97 63 60.5 62.36 1.22% 9958.06% 0% 248766 0.154 51.1 0.62 0% 0 0% 0 0% 0 0% 0%
20211102 62.88 64.58 60.17 61.61 -1.96% 9679.37% 0% 502549 0.3155 100.68 0.63 0% 0 0% 0 0% 0 0% 0%
20211101 62 63.75 60 62.84 -5.6% 9999.99% 0% 877787 0.5419 185.62 0.62 0% 0 0% 0 0% 0 0% 0%
20211029 66.5 67.38 66 66.57 0.38% 9835.82% 0% 159793 0.1064 42.38 0.67 0% 0 0% 0 0% 0 0% 0%
20211028 68 68 65.8 66.32 -1.75% 9798.51% 0% 204320 0.1363 52.4 0.67 0% 0 0% 0 0% 0 0% 0%
20211027 71.13 71.13 67.1 67.5 -4.36% 9682.61% 0% 322780 0.2214 83.36 0.69 0% 0 0% 0 0% 0 0% 0%
20211026 70.8 71.35 70.03 70.58 -0.4% 9840.85% 0% 146366 0.1037 39.53 0.71 0% 0 0% 0 0% 0 0% 0%
20211025 72.28 72.28 69.87 70.86 -1.98% 9880.28% 0% 314640 0.2222 75.98 0.71 0% 0 0% 0 0% 0 0% 0%
20211022 73.09 73.48 71.86 72.29 -0.56% 9940.28% 0% 212407 0.1539 52.88 0.72 0% 0 0% 0 0% 0 0% 0%
20211021 75 75 72.18 72.7 -3.07% 9858.9% 0% 323766 0.2365 82.31 0.73 0% 0 0% 0 0% 0 0% 0%
20211020 77.05 78.47 74.82 75 -1.67% 9768.42% 0% 326940 0.2495 88.41 0.76 0% 0 0% 0 0% 0 0% 0%
20211019 76.99 77.4 75.8 76.27 -1.45% 9935.53% 0% 141142 0.1077 37.53 0.76 0% 0 0% 0 0% 0 0% 0%
20211018 75.97 78.87 74.81 77.39 2.23% 9950.65% 0% 245502 0.188 64.11 0.77 0% 0 0% 0 0% 0 0% 0%
20211015 77.7 77.7 75.65 75.7 -1.7% 9860.53% 0% 254190 0.1944 61.73 0.76 0% 0 0% 0 0% 0 0% 0%
20211014 77.99 78 75.68 77.01 -1.92% 9901.3% 0% 297644 0.2282 67.54 0.77 0% 0 0% 0 0% 0 0% 0%
20211013 77.5 78.9 77.02 78.52 1.82% 9966.67% 0% 261350 0.2045 62.05 0.78 0% 0 0% 0 0% 0 0% 0%
20211012 80 81.59 76.5 77.12 -4.99% 9787.18% 0% 550129 0.4298 125.15 0.78 0% 0 0% 0 0% 0 0% 0%
20211011 84.1 84.55 81 81.17 -3.03% 9798.78% 0% 256213 0.2102 62.62 0.82 0% 0 0% 0 0% 0 0% 0%
20211008 84.5 84.58 83.03 83.71 0.4% 9865.48% 0% 128533 0.1075 28.75 0.84 0% 0 0% 0 0% 0 0% 0%
20210930 82.46 83.97 82.12 83.38 0.46% 9945.78% 0% 213129 0.1766 43.54 0.83 0% 0 0% 0 0% 0 0% 0%
20210929 82.77 87.81 82.2 83 0.24% 9780.95% 0% 316018 0.2664 60.64 0.84 0% 0 0% 0 0% 0 0% 0%
20210928 83 83.97 81.7 82.8 -0.24% 9875.9% 0% 198364 0.164 34.97 0.83 0% 0 0% 0 0% 0 0% 0%
20210927 88.66 88.66 82 83 -6.38% 9664.71% 0% 433258 0.3678 66.61 0.85 0% 0 0% 0 0% 0 0% 0%
20210924 86.86 90.62 86.78 88.66 2.38% 9861.8% 0% 452493 0.4019 70.8 0.89 0% 0 0% 0 0% 0 0% 0%
20210923 86.7 86.93 86.04 86.6 0.93% 9854.02% 0% 182294 0.1578 26.41 0.87 0% 0 0% 0 0% 0 0% 0%
20210922 88.75 89.49 85.28 85.8 -3.61% 9762.07% 0% 331011 0.2882 42.86 0.87 0% 0 0% 0 0% 0 0% 0%
20210917 86.5 89.35 86.25 89.01 2.61% 9999.99% 0% 310211 0.2722 39.1 0.88 0% 0 0% 0 0% 0 0% 0%
20210916 91.49 91.49 86.65 86.75 -5.14% 9647.19% 0% 476921 0.4227 55.37 0.89 0% 0 0% 0 0% 0 0% 0%
20210915 90.88 92.55 90 91.45 -0.36% 9949.45% 0% 311813 0.284 34.58 0.91 0% 0 0% 0 0% 0 0% 0%
20210914 94.97 96.06 91.55 91.78 -2.88% 9768.82% 0% 447755 0.418 44.97 0.93 0% 0 0% 0 0% 0 0% 0%
20210913 97.8 97.87 93.33 94.5 -3.81% 9847.37% 0% 533457 0.5084 47.6 0.95 0% 0 0% 0 0% 0 0% 0%
20210910 104 104.4 96.04 98.24 -5.95% 9823.23% 0% 781151 0.7757 60.59 0.99 0% 0 0% 0 0% 0 0% 0%
20210909 104.33 106.55 104.2 104.45 -0.79% 9847.62% 0% 410696 0.4312 29.09 1.05 0% 0 0% 0 0% 0 0% 0%
20210908 108 109.28 105 105.28 -2.52% 9739.25% 0% 587211 0.6254 27.87 1.07 0% 0 0% 0 0% 0 0% 0%
20210907 112.38 114.37 107.37 108 -3.89% 9808.26% 0% 709064 0.773 17.32 1.09 0% 0 0% 0 0% 0 0% 0%
20210906 112 114.1 111.1 112.37 -0.2% 9933.04% 0% 412951 0.4628 2.61 1.12 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