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. 华纳药厂688799
    4. 返回上一页 刷新
股票代码（例：sh688799）       413条   (进入华纳药厂股票专站) 华纳药厂股票成本分析
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 41 41.55 40.91 41.02 -0.22% 9904.88% 0% 635013 0.2614 78.26 0.41 0% 0 0% 0 0% 0 0% 0%
20230927 40.1 41.33 40.1 41.11 1.08% 9926.83% 0% 672361 0.2746 83.62 0.41 0% 0 0% 0 0% 0 0% 0%
20230926 40.77 40.9 40.3 40.67 -0.27% 9819.51% 0% 460367 0.187 57.81 0.41 0% 0 0% 0 0% 0 0% 0%
20230925 40.55 41.1 40.06 40.78 0.89% 9846.34% 0% 509527 0.2075 61.29 0.41 0% 0 0% 0 0% 0 0% 0%
20230922 39.9 40.73 39.16 40.42 1.1% 9999.99% 0% 732546 0.2926 78.17 0.4 0% 0 0% 0 0% 0 0% 0%
20230921 39.96 40.29 39.85 39.98 0.05% 9895% 0% 499027 0.1997 53.56 0.4 0% 0 0% 0 0% 0 0% 0%
20230920 40.17 40.6 39.96 39.96 -0.87% 9890% 0% 513692 0.2066 54.13 0.4 0% 0 0% 0 0% 0 0% 0%
20230919 40.63 41.15 40.01 40.31 -0.79% 9731.71% 0% 568183 0.2304 59.78 0.41 0% 0 0% 0 0% 0 0% 0%
20230918 40.01 40.88 40.01 40.63 0.12% 9809.76% 0% 842639 0.3418 83.53 0.41 0% 0 0% 0 0% 0 0% 0%
20230915 39.25 41.2 39.18 40.58 3.39% 9999.99% 0% 1300555 0.5254 122.66 0.4 0% 0 0% 0 0% 0 0% 0%
20230914 39.38 39.64 38.98 39.25 0.13% 9964.1% 0% 535179 0.2105 49.98 0.39 0% 0 0% 0 0% 0 0% 0%
20230913 39.53 39.54 38.84 39.2 -0.83% 9951.28% 0% 492395 0.1926 44.03 0.39 0% 0 0% 0 0% 0 0% 0%
20230912 39.14 39.77 39.03 39.53 1.18% 9999.99% 0% 697590 0.2754 52.62 0.39 0% 0 0% 0 0% 0 0% 0%
20230911 38.41 39.56 38.22 39.07 1.51% 9917.95% 0% 1071815 0.4188 74.67 0.39 0% 0 0% 0 0% 0 0% 0%
20230908 38 38.64 37.93 38.49 0.68% 9999.99% 0% 630628 0.2417 42.33 0.38 0% 0 0% 0 0% 0 0% 0%
20230907 39.19 39.19 38.08 38.23 -1.97% 9960.53% 0% 697740 0.2685 45.98 0.38 0% 0 0% 0 0% 0 0% 0%
20230906 38.88 39.17 38.71 39 0.31% 9900% 0% 589692 0.2297 39.45 0.39 0% 0 0% 0 0% 0 0% 0%
20230905 39.88 40.08 38.76 38.88 -2.51% 9869.23% 0% 1097628 0.4313 74.61 0.39 0% 0 0% 0 0% 0 0% 0%
20230904 40.71 40.94 39.81 39.88 -2.09% 9870% 0% 1361251 0.5455 96.53 0.4 0% 0 0% 0 0% 0 0% 0%
20230901 41.96 42.27 40.61 40.73 -2.56% 9834.15% 0% 1259079 0.5168 96.18 0.41 0% 0 0% 0 0% 0 0% 0%
20230831 42.58 42.58 41.52 41.8 -1.81% 9852.38% 0% 846281 0.3536 68.63 0.42 0% 0 0% 0 0% 0 0% 0%
20230830 40.4 42.64 40.05 42.57 5.37% 9999.99% 0% 2422910 1.0179 201.23 0.42 0% 0 0% 0 0% 0 0% 0%
20230829 37.5 40.6 37.5 40.4 7.05% 9999.99% 0% 1713085 0.6755 167.84 0.39 0% 0 0% 0 0% 0 0% 0%
20230828 40 40 37.72 37.74 0.24% 9831.58% 0% 1743660 0.671 188.02 0.38 0% 0 0% 0 0% 0 0% 0%
20230825 37.9 38.28 37.24 37.65 -0.95% 9807.89% 0% 1073147 0.4045 116.2 0.38 0% 0 0% 0 0% 0 0% 0%
20230824 36.97 38.46 36.71 38.01 2.73% 9902.63% 0% 746895 0.2812 81.65 0.38 0% 0 0% 0 0% 0 0% 0%
20230823 36.97 37.46 36.81 37 -0.27% 9900% 0% 609820 0.2263 66.25 0.37 0% 0 0% 0 0% 0 0% 0%
20230822 37.68 37.8 36.31 37.1 -0.8% 9927.03% 0% 931044 0.3436 97.82 0.37 0% 0 0% 0 0% 0 0% 0%
20230821 37.9 38.48 37.3 37.4 -1.37% 9742.11% 0% 852330 0.3216 80.58 0.38 0% 0 0% 0 0% 0 0% 0%
20230818 38.8 39 37.85 37.92 -2.27% 9878.95% 0% 735657 0.2819 67.66 0.38 0% 0 0% 0 0% 0 0% 0%
20230817 38.88 39.27 38.15 38.8 -0.18% 9848.72% 0% 667795 0.2582 62.21 0.39 0% 0 0% 0 0% 0 0% 0%
20230816 39.4 39.65 38.87 38.87 -1.27% 9866.67% 0% 558780 0.2188 52.35 0.39 0% 0 0% 0 0% 0 0% 0%
20230815 39.69 40.05 39.15 39.37 -0.35% 9742.5% 0% 535028 0.2116 49.61 0.4 0% 0 0% 0 0% 0 0% 0%
20230814 39.95 40.14 39.16 39.51 -0.03% 9777.5% 0% 848514 0.3369 73.16 0.4 0% 0 0% 0 0% 0 0% 0%
20230811 39.75 40.39 39.11 39.52 0.05% 9780% 0% 943814 0.3762 73.11 0.4 0% 0 0% 0 0% 0 0% 0%
20230810 40.02 40.17 39.35 39.5 -0.78% 9775% 0% 642126 0.2552 53.74 0.4 0% 0 0% 0 0% 0 0% 0%
20230809 39.47 40.21 39.2 39.81 0.15% 9852.5% 0% 783667 0.3123 63.14 0.4 0% 0 0% 0 0% 0 0% 0%
20230808 41.5 41.5 38.03 39.75 -4.22% 9837.5% 0% 1937226 0.7696 132.62 0.4 0% 0 0% 0 0% 0 0% 0%
20230807 42.54 42.55 41.39 41.5 -2.47% 9780.95% 0% 1000404 0.4172 77.01 0.42 0% 0 0% 0 0% 0 0% 0%
20230804 43.5 43.5 42.46 42.55 -1.34% 9795.35% 0% 665267 0.2845 54.87 0.43 0% 0 0% 0 0% 0 0% 0%
20230803 42.82 43.5 42.6 43.13 0.21% 9930.23% 0% 650813 0.2801 53.11 0.43 0% 0 0% 0 0% 0 0% 0%
20230802 42.67 43.13 42.06 43.04 0.54% 9909.3% 0% 785119 0.3364 64.23 0.43 0% 0 0% 0 0% 0 0% 0%
20230801 42.2 42.94 41.62 42.81 1.45% 9855.81% 0% 1265372 0.5386 104.85 0.43 0% 0 0% 0 0% 0 0% 0%
20230731 43.28 43.28 41.7 42.2 -2.43% 9947.62% 0% 1904110 0.804 164.56 0.42 0% 0 0% 0 0% 0 0% 0%
20230728 42.67 43.66 42.36 43.25 1.12% 9958.14% 0% 1294760 0.558 123.51 0.43 0% 0 0% 0 0% 0 0% 0%
20230727 42.17 42.96 42.17 42.77 1.06% 9846.51% 0% 1034869 0.4419 103.65 0.43 0% 0 0% 0 0% 0 0% 0%
20230726 40.78 42.67 40.63 42.32 3.12% 9976.19% 0% 1302645 0.5457 128.02 0.42 0% 0 0% 0 0% 0 0% 0%
20230725 41.22 41.22 40.06 41.04 0.71% 9909.76% 0% 1009228 0.4102 100.57 0.41 0% 0 0% 0 0% 0 0% 0%
20230724 40.78 41.05 40.05 40.75 0.42% 9839.02% 0% 600753 0.2442 59.53 0.41 0% 0 0% 0 0% 0 0% 0%
20230721 40.12 41.1 40.12 40.58 0.64% 9797.56% 0% 815425 0.332 75.43 0.41 0% 0 0% 0 0% 0 0% 0%
20230720 40.96 40.96 40.02 40.32 -0.96% 9980% 0% 569358 0.23 51.36 0.4 0% 0 0% 0 0% 0 0% 0%
20230719 41.48 41.48 40.5 40.71 -0.07% 9829.27% 0% 640162 0.261 52.66 0.41 0% 0 0% 0 0% 0 0% 0%
20230718 41.57 41.62 40.55 40.74 -0.88% 9836.59% 0% 628551 0.257 49.16 0.41 0% 0 0% 0 0% 0 0% 0%
20230717 41.73 41.76 40.49 41.1 -1.44% 9924.39% 0% 1159874 0.4749 82.48 0.41 0% 0 0% 0 0% 0 0% 0%
20230714 42.08 42.08 41.41 41.7 -0.71% 9828.57% 0% 754558 0.315 53.57 0.42 0% 0 0% 0 0% 0 0% 0%
20230713 41.99 42.59 41.85 42 -0.05% 9900% 0% 889479 0.3747 65.3 0.42 0% 0 0% 0 0% 0 0% 0%
20230712 43.2 43.21 42.01 42.02 -2.19% 9904.76% 0% 804655 0.3419 75.53 0.42 0% 0 0% 0 0% 0 0% 0%
20230711 42.79 43.3 42.79 42.96 0.37% 9890.7% 0% 784177 0.3377 61.33 0.43 0% 0 0% 0 0% 0 0% 0%
20230710 42.55 43.14 41.5 42.8 0.94% 9853.49% 0% 1103186 0.47 111.48 0.43 0% 0 0% 0 0% 0 0% 0%
20230707 42.1 43.16 42 42.4 0.12% 9760.47% 0% 934941 0.3977 100.39 0.43 0% 0 0% 0 0% 0 0% 0%
20230706 43 43 41.03 42.35 -0.94% 9983.33% 0% 1421556 0.6 127.78 0.42 0% 0 0% 0 0% 0 0% 0%
20230705 42.49 43.07 42.2 42.75 0.23% 9841.86% 0% 1149533 0.4905 147.49 0.43 0% 0 0% 0 0% 0 0% 0%
20230704 41.19 43.26 41.11 42.65 2.75% 9999.99% 0% 1671030 0.7074 184.31 0.42 0% 0 0% 0 0% 0 0% 0%
20230703 40.67 41.68 40.2 41.51 2.19% 9999.99% 0% 1157433 0.4774 143.02 0.41 0% 0 0% 0 0% 0 0% 0%
20230630 40.45 40.88 40.26 40.62 0.59% 9807.32% 0% 388713 0.1581 53.05 0.41 0% 0 0% 0 0% 0 0% 0%
20230629 39.33 40.9 39.04 40.38 2.75% 9995% 0% 870627 0.3493 109.91 0.4 0% 0 0% 0 0% 0 0% 0%
20230628 39.01 39.49 38.7 39.3 0.36% 9976.92% 0% 466905 0.1825 54.69 0.39 0% 0 0% 0 0% 0 0% 0%
20230627 38.79 39.25 38.3 39.16 1.69% 9941.03% 0% 451219 0.1761 48.95 0.39 0% 0 0% 0 0% 0 0% 0%
20230626 39.01 39.29 38.26 38.51 -1.51% 9774.36% 0% 557580 0.2157 53.68 0.39 0% 0 0% 0 0% 0 0% 0%
20230621 39.44 39.79 39.06 39.1 -0.61% 9925.64% 0% 440952 0.1737 42.98 0.39 0% 0 0% 0 0% 0 0% 0%
20230620 39.78 39.98 39.12 39.34 -1.11% 9987.18% 0% 502285 0.1981 48.22 0.39 0% 0 0% 0 0% 0 0% 0%
20230619 39.47 40.03 39.18 39.78 0.79% 9845% 0% 440084 0.1749 41.79 0.4 0% 0 0% 0 0% 0 0% 0%
20230616 40.05 40.36 39.42 39.47 -1.84% 9767.5% 0% 738015 0.2932 67.62 0.4 0% 0 0% 0 0% 0 0% 0%
20230615 40.02 40.52 39.9 40.21 -0.25% 9952.5% 0% 500080 0.2005 47.24 0.4 0% 0 0% 0 0% 0 0% 0%
20230614 39.4 40.43 39.1 40.31 1.72% 9977.5% 0% 900479 0.3594 81.72 0.4 0% 0 0% 0 0% 0 0% 0%
20230613 39.13 40.45 38.97 39.63 1.36% 9807.5% 0% 1222604 0.4856 111.44 0.4 0% 0 0% 0 0% 0 0% 0%
20230612 39.5 39.5 38.28 39.1 -1.01% 9925.64% 0% 1020835 0.3966 93.66 0.39 0% 0 0% 0 0% 0 0% 0%
20230609 39.13 39.53 38.77 39.5 1.44% 9999.99% 0% 1321062 0.5178 126.29 0.39 0% 0 0% 0 0% 0 0% 0%
20230608 39.06 39.39 38.77 38.94 -0.36% 9884.62% 0% 615299 0.2403 63.28 0.39 0% 0 0% 0 0% 0 0% 0%
20230607 39.07 39.5 38.79 39.08 -0.43% 9920.51% 0% 620143 0.2427 60.97 0.39 0% 0 0% 0 0% 0 0% 0%
20230606 39.23 39.99 39.04 39.25 -0.56% 9964.1% 0% 693937 0.273 65.68 0.39 0% 0 0% 0 0% 0 0% 0%
20230605 39.78 39.78 39.05 39.47 -0.3% 9999.99% 0% 876149 0.3448 80.66 0.39 0% 0 0% 0 0% 0 0% 0%
20230602 39.65 40.02 39.21 39.59 0.64% 9797.5% 0% 632776 0.2511 52.89 0.4 0% 0 0% 0 0% 0 0% 0%
20230601 40.2 40.79 39.26 39.34 -2.62% 9735% 0% 972002 0.3868 88.87 0.4 0% 0 0% 0 0% 0 0% 0%
20230531 40.64 40.97 40.3 40.4 -0.1% 9753.66% 0% 784839 0.3184 74.05 0.41 0% 0 0% 0 0% 0 0% 0%
20230530 41.32 41.8 40 40.44 -1.22% 9999.99% 0% 913614 0.3697 77.7 0.4 0% 0 0% 0 0% 0 0% 0%
20230529 41.6 42.05 40.69 40.94 -1.54% 9885.37% 0% 656963 0.2714 58.9 0.41 0% 0 0% 0 0% 0 0% 0%
20230526 41.19 41.8 40.6 41.58 0.85% 9999.99% 0% 787672 0.3243 70.76 0.41 0% 0 0% 0 0% 0 0% 0%
20230525 41.51 41.93 41 41.23 -1.2% 9956.1% 0% 1011153 0.418 89.49 0.41 0% 0 0% 0 0% 0 0% 0%
20230524 41.73 42.55 41.43 41.73 0.1% 9835.71% 0% 1017591 0.4271 89.49 0.42 0% 0 0% 0 0% 0 0% 0%
20230523 41.63 42.19 41.3 41.69 -0.67% 9826.19% 0% 902462 0.3774 79.35 0.42 0% 0 0% 0 0% 0 0% 0%
20230522 40.57 42.5 40.28 41.97 3.43% 9892.86% 0% 1952388 0.8159 171.33 0.42 0% 0 0% 0 0% 0 0% 0%
20230519 40.21 41.1 40.11 40.58 0.25% 9797.56% 0% 630525 0.2565 54.76 0.41 0% 0 0% 0 0% 0 0% 0%
20230518 39.92 41.12 39.92 40.48 1.4% 9773.17% 0% 850059 0.3449 66.11 0.41 0% 0 0% 0 0% 0 0% 0%
20230517 39 40.2 38.78 39.92 2.15% 9880% 0% 665102 0.2633 46.37 0.4 0% 0 0% 0 0% 0 0% 0%
20230516 38.65 39.58 38.26 39.08 1.82% 9920.51% 0% 528701 0.2063 34.35 0.39 0% 0 0% 0 0% 0 0% 0%
20230515 37.9 38.47 37.45 38.38 1.08% 9999.99% 0% 625888 0.2381 37.74 0.38 0% 0 0% 0 0% 0 0% 0%
20230510 38.77 38.77 37.66 38.14 -0.94% 9936.84% 0% 943281 0.3579 65.86 0.38 0% 0 0% 0 0% 0 0% 0%
20230509 40.2 40.2 38.5 38.5 -3.41% 9771.79% 0% 1212040 0.472 70.67 0.39 0% 0 0% 0 0% 0 0% 0%
20230508 40.26 40.87 39.57 39.86 -1.04% 9865% 0% 929486 0.3708 53.68 0.4 0% 0 0% 0 0% 0 0% 0%
20230505 41.19 41.36 40.2 40.28 -2.28% 9724.39% 0% 985120 0.3996 56.12 0.41 0% 0 0% 0 0% 0 0% 0%
20230504 41.5 41.7 39.55 41.22 -0.63% 9953.66% 0% 1759699 0.7174 102.67 0.41 0% 0 0% 0 0% 0 0% 0%
20230428 41.79 42.5 41 41.48 -0.74% 9776.19% 0% 1790849 0.7453 111.24 0.42 0% 0 0% 0 0% 0 0% 0%
20230427 40.68 42.19 40.01 41.79 3.21% 9999.99% 0% 1923169 0.7964 126.88 0.41 0% 0 0% 0 0% 0 0% 0%
20230426 39.5 41.98 38.95 40.49 4.28% 9775.61% 0% 1384584 0.5616 94.17 0.41 0% 0 0% 0 0% 0 0% 0%
20230425 39.5 40.09 38 38.83 -2.22% 9856.41% 0% 1150021 0.446 76.89 0.39 0% 0 0% 0 0% 0 0% 0%
20230424 38.81 40.19 38.51 39.71 2.48% 9827.5% 0% 907147 0.36 63.41 0.4 0% 0 0% 0 0% 0 0% 0%
20230421 39 39.68 38.56 38.75 -0.46% 9835.9% 0% 761425 0.2975 53.78 0.39 0% 0 0% 0 0% 0 0% 0%
20230420 40.31 40.45 38.25 38.93 -3.57% 9882.05% 0% 1540408 0.6076 109.68 0.39 0% 0 0% 0 0% 0 0% 0%
20230419 38.83 40.9 38.83 40.37 3.43% 9992.5% 0% 1437302 0.5768 109.97 0.4 0% 0 0% 0 0% 0 0% 0%
20230418 39.03 39.19 38.71 39.03 -0.31% 9907.69% 0% 546803 0.2127 42.53 0.39 0% 0 0% 0 0% 0 0% 0%
20230417 38.26 39.18 38.1 39.15 2.33% 9938.46% 0% 925283 0.3598 72.29 0.39 0% 0 0% 0 0% 0 0% 0%
20230414 38.55 39.18 38.11 38.26 -0.44% 9710.26% 0% 773844 0.2981 63.69 0.39 0% 0 0% 0 0% 0 0% 0%
20230413 38.29 38.78 37.92 38.43 0.5% 9999.99% 0% 824921 0.3174 68.71 0.38 0% 0 0% 0 0% 0 0% 0%
20230412 38.38 38.38 37.85 38.24 -0.03% 9963.16% 0% 446247 0.1697 37.87 0.38 0% 0 0% 0 0% 0 0% 0%
20230411 38.6 38.6 37.85 38.25 -0.13% 9965.79% 0% 900402 0.3425 75.72 0.38 0% 0 0% 0 0% 0 0% 0%
20230410 38 38.55 37.82 38.3 0.79% 9978.95% 0% 932106 0.3557 81.59 0.38 0% 0 0% 0 0% 0 0% 0%
20230407 37.4 38.43 37.22 38 1.74% 9900% 0% 935467 0.3552 83.53 0.38 0% 0 0% 0 0% 0 0% 0%
20230406 36.91 37.6 36.74 37.35 1.19% 9994.59% 0% 872264 0.3256 79.22 0.37 0% 0 0% 0 0% 0 0% 0%
20230404 36.85 37.07 36.22 36.91 0.6% 9875.68% 0% 626924 0.2296 56.18 0.37 0% 0 0% 0 0% 0 0% 0%
20230403 36.79 37.1 36.39 36.69 -0.35% 9816.22% 0% 545136 0.1996 49.74 0.37 0% 0 0% 0 0% 0 0% 0%
20230331 36.8 37.05 36.55 36.82 0.6% 9851.35% 0% 432316 0.1593 38.25 0.37 0% 0 0% 0 0% 0 0% 0%
20230330 37.46 37.46 36.54 36.6 -1.24% 9791.89% 0% 806252 0.2965 68.31 0.37 0% 0 0% 0 0% 0 0% 0%
20230329 37.03 37.57 36.62 37.06 0.08% 9916.22% 0% 955456 0.3547 80.52 0.37 0% 0 0% 0 0% 0 0% 0%
20230328 36.32 37.36 36.04 37.03 1.95% 9908.11% 0% 1172609 0.4324 94.43 0.37 0% 0 0% 0 0% 0 0% 0%
20230327 36.1 36.48 35.7 36.32 0.83% 9988.89% 0% 608888 0.2201 48.88 0.36 0% 0 0% 0 0% 0 0% 0%
20230324 36.38 36.6 35.87 36.02 -0.36% 9905.56% 0% 791501 0.286 62.13 0.36 0% 0 0% 0 0% 0 0% 0%
20230323 36.29 36.55 36.05 36.15 -0.88% 9941.67% 0% 690870 0.2499 71.77 0.36 0% 0 0% 0 0% 0 0% 0%
20230322 36.18 36.58 35.5 36.47 1.28% 9999.99% 0% 1056552 0.3835 82.64 0.36 0% 0 0% 0 0% 0 0% 0%
20230321 35.54 36.06 35.54 36.01 1.29% 9902.78% 0% 600930 0.2155 48.53 0.36 0% 0 0% 0 0% 0 0% 0%
20230320 35.73 35.8 35 35.55 -0.92% 9999.99% 0% 861083 0.3045 67.53 0.35 0% 0 0% 0 0% 0 0% 0%
20230317 36.3 36.3 35.58 35.88 0.56% 9866.67% 0% 811388 0.2907 63.67 0.36 0% 0 0% 0 0% 0 0% 0%
20230316 35.69 36.47 35.16 35.68 0.22% 9811.11% 0% 1002467 0.3602 80.3 0.36 0% 0 0% 0 0% 0 0% 0%
20230315 34.99 36.57 34.77 35.6 2.39% 9788.89% 0% 1261648 0.4526 103.96 0.36 0% 0 0% 0 0% 0 0% 0%
20230314 35.32 35.59 34.29 34.77 -1.39% 9834.29% 0% 965043 0.3361 81.44 0.35 0% 0 0% 0 0% 0 0% 0%
20230313 35.9 35.9 35.11 35.26 -1.86% 9974.29% 0% 960181 0.3394 82.13 0.35 0% 0 0% 0 0% 0 0% 0%
20230310 36.01 36.18 35.65 35.93 -0.88% 9880.56% 0% 645700 0.2318 56.31 0.36 0% 0 0% 0 0% 0 0% 0%
20230309 35.46 36.3 35.46 36.25 2.03% 9969.44% 0% 873763 0.3147 75.67 0.36 0% 0 0% 0 0% 0 0% 0%
20230308 35.41 35.68 35.2 35.53 -0.08% 9999.99% 0% 670031 0.2373 57.8 0.35 0% 0 0% 0 0% 0 0% 0%
20230307 36.24 36.34 35.51 35.56 -1.6% 9777.78% 0% 981225 0.3532 85.38 0.36 0% 0 0% 0 0% 0 0% 0%
20230306 35.91 36.35 35.59 36.14 1.03% 9938.89% 0% 1105475 0.3989 96.05 0.36 0% 0 0% 0 0% 0 0% 0%
20230303 35.9 36.18 35.46 35.77 -0.36% 9836.11% 0% 715279 0.2561 60.22 0.36 0% 0 0% 0 0% 0 0% 0%
20230302 36.38 36.38 35.9 35.9 -0.33% 9872.22% 0% 823771 0.2972 64.73 0.36 0% 0 0% 0 0% 0 0% 0%
20230301 36.46 36.65 35.79 36.02 -0.5% 9905.56% 0% 871747 0.314 62.51 0.36 0% 0 0% 0 0% 0 0% 0%
20230228 35.13 36.27 35.13 36.2 2.93% 9955.56% 0% 1101552 0.3955 78.29 0.36 0% 0 0% 0 0% 0 0% 0%
20230227 35.85 36.08 35.08 35.17 -1.9% 9669.44% 0% 906843 0.3223 62.7 0.36 0% 0 0% 0 0% 0 0% 0%
20230224 35.21 36.07 35.16 35.85 1.56% 9858.33% 0% 1171499 0.4185 79.65 0.36 0% 0 0% 0 0% 0 0% 0%
20230223 35.4 35.95 35.22 35.3 0.23% 9985.71% 0% 888364 0.3145 59.02 0.35 0% 0 0% 0 0% 0 0% 0%
20230222 34.87 35.22 34.77 35.22 0.66% 9962.86% 0% 615804 0.2157 37.62 0.35 0% 0 0% 0 0% 0 0% 0%
20230221 35.24 35.46 34.83 34.99 -1.07% 9897.14% 0% 871467 0.3062 53.79 0.35 0% 0 0% 0 0% 0 0% 0%
20230220 35.76 35.78 34.58 35.37 0.06% 9999.99% 0% 1270836 0.4464 78.91 0.35 0% 0 0% 0 0% 0 0% 0%
20230217 34.63 35.58 34.56 35.35 1.73% 9999.99% 0% 1514224 0.5333 100.07 0.35 0% 0 0% 0 0% 0 0% 0%
20230216 35.33 35.7 34.19 34.75 -1.33% 9828.57% 0% 1724584 0.6085 122.54 0.35 0% 0 0% 0 0% 0 0% 0%
20230215 35.35 35.36 34.86 35.22 0.14% 9962.86% 0% 885109 0.311 66.88 0.35 0% 0 0% 0 0% 0 0% 0%
20230214 34.96 35.58 34.9 35.17 0.72% 9948.57% 0% 1227044 0.4313 87.78 0.35 0% 0 0% 0 0% 0 0% 0%
20230213 34.83 35 34.39 34.92 0.26% 9877.14% 0% 1002682 0.3496 72.21 0.35 0% 0 0% 0 0% 0 0% 0%
20230210 34.9 35.09 34.39 34.83 0.66% 9851.43% 0% 1333162 0.4635 91.65 0.35 0% 0 0% 0 0% 0 0% 0%
20230209 34.6 34.68 34.12 34.6 -0.37% 9999.99% 0% 1908998 0.6558 133.6 0.34 0% 0 0% 0 0% 0 0% 0%
20230208 34.93 35.01 34.61 34.73 0.09% 9822.86% 0% 602555 0.2096 46.09 0.35 0% 0 0% 0 0% 0 0% 0%
20230207 35.24 35.24 34.3 34.7 -0.57% 9814.29% 0% 862077 0.3 66.43 0.35 0% 0 0% 0 0% 0 0% 0%
20230206 35.22 35.25 34.77 34.9 -0.46% 9871.43% 0% 579074 0.2024 42.96 0.35 0% 0 0% 0 0% 0 0% 0%
20230203 34.86 35.35 34.53 35.06 0.14% 9917.14% 0% 654281 0.228 45.51 0.35 0% 0 0% 0 0% 0 0% 0%
20230202 35 35.38 34.8 35.01 -0.31% 9902.86% 0% 857104 0.3007 58.89 0.35 0% 0 0% 0 0% 0 0% 0%
20230201 35 35.36 34.6 35.12 1.27% 9934.29% 0% 1197917 0.4191 85.79 0.35 0% 0 0% 0 0% 0 0% 0%
20230131 34.99 35.11 34.32 34.68 -0.32% 9808.57% 0% 912274 0.3153 67.72 0.35 0% 0 0% 0 0% 0 0% 0%
20230130 34.19 35.7 34.17 34.79 1.25% 9840% 0% 1493202 0.5197 116.3 0.35 0% 0 0% 0 0% 0 0% 0%
20230120 34.51 34.51 34 34.36 0.29% 9999.99% 0% 712764 0.2447 58.11 0.34 0% 0 0% 0 0% 0 0% 0%
20230119 34.2 34.39 33.81 34.26 0.79% 9976.47% 0% 524120 0.1792 48.97 0.34 0% 0 0% 0 0% 0 0% 0%
20230118 33.71 34.15 33.66 33.99 0.27% 9897.06% 0% 404589 0.1375 29.51 0.34 0% 0 0% 0 0% 0 0% 0%
20230117 33.88 34.15 33.64 33.9 -0.47% 9870.59% 0% 810529 0.274 48.98 0.34 0% 0 0% 0 0% 0 0% 0%
20230116 33.44 34.38 33.19 34.06 2.19% 9917.65% 0% 1309760 0.4446 65.05 0.34 0% 0 0% 0 0% 0 0% 0%
20230113 33.32 33.39 32.7 33.33 1.58% 9999.99% 0% 1048277 0.3467 52.1 0.33 0% 0 0% 0 0% 0 0% 0%
20230112 32.77 33.17 32.5 32.81 0.12% 9842.42% 0% 600397 0.1974 29.62 0.33 0% 0 0% 0 0% 0 0% 0%
20230111 32.62 33.4 32.51 32.77 0.68% 9830.3% 0% 1104117 0.364 53.94 0.33 0% 0 0% 0 0% 0 0% 0%
20230110 32.5 32.91 32.41 32.55 -0.43% 9763.64% 0% 691389 0.2257 32.78 0.33 0% 0 0% 0 0% 0 0% 0%
20230109 32.45 32.9 32.31 32.69 0.74% 9806.06% 0% 1168913 0.3817 53.59 0.33 0% 0 0% 0 0% 0 0% 0%
20230106 33.45 33.45 32.44 32.45 -2.26% 9733.33% 0% 1381423 0.4522 63.36 0.33 0% 0 0% 0 0% 0 0% 0%
20230105 33.48 33.49 32.89 33.2 -0.54% 9960.61% 0% 1871899 0.6237 86.57 0.33 0% 0 0% 0 0% 0 0% 0%
20230104 34 34.97 33.12 33.38 -4.6% 9717.65% 0% 3281868 1.1034 151.18 0.34 0% 0 0% 0 0% 0 0% 0%
20230103 33.88 36.53 33.86 34.99 9.93% 9897.14% 0% 5001718 1.7675 254.07 0.35 0% 0 0% 0 0% 0 0% 0%
20221230 31.98 32.07 31.32 31.83 -0.34% 9846.88% 0% 1022302 0.3239 52.09 0.32 0% 0 0% 0 0% 0 0% 0%
20221229 31.49 32.1 31.33 31.94 0.98% 9881.25% 0% 963843 0.307 40.75 0.32 0% 0 0% 0 0% 0 0% 0%
20221228 31.8 32 31.47 31.63 -0.94% 9784.38% 0% 851678 0.2704 32.41 0.32 0% 0 0% 0 0% 0 0% 0%
20221227 32.77 33.05 31.14 31.93 -2.5% 9878.13% 0% 1593706 0.5056 48.83 0.32 0% 0 0% 0 0% 0 0% 0%
20221226 33.08 33.8 32.68 32.75 -1.77% 9824.24% 0% 1334853 0.4406 34.63 0.33 0% 0 0% 0 0% 0 0% 0%
20221223 33.08 33.68 33.08 33.34 0.06% 9999.99% 0% 1096592 0.3664 24.3 0.33 0% 0 0% 0 0% 0 0% 0%
20221222 34.73 34.78 33.29 33.32 -3.48% 9700% 0% 1556625 0.5273 28.68 0.34 0% 0 0% 0 0% 0 0% 0%
20221221 35.69 35.83 34.25 34.52 -2.21% 9762.86% 0% 2155740 0.7528 35.87 0.35 0% 0 0% 0 0% 0 0% 0%
20221220 36.85 36.99 35.25 35.3 -4.59% 9705.56% 0% 2235491 0.7998 39.01 0.36 0% 0 0% 0 0% 0 0% 0%
20221219 38.3 38.41 36.5 37 -4.54% 9900% 0% 3465287 1.2885 64.54 0.37 0% 0 0% 0 0% 0 0% 0%
20221216 37.51 39.15 37.5 38.76 2.57% 9999.99% 0% 3689894 1.4187 74.77 0.38 0% 0 0% 0 0% 0 0% 0%
20221215 36.98 38.25 36.98 37.79 1.56% 9844.74% 0% 2987719 1.1274 63.44 0.38 0% 0 0% 0 0% 0 0% 0%
20221214 39.98 39.98 37.19 37.21 -9.51% 9692.11% 0% 5793635 2.2027 137.65 0.38 0% 0 0% 0 0% 0 0% 0%
20221213 41.8 42.22 39.5 41.12 0.59% 9929.27% 0% 6972098 2.8461 190.28 0.41 0% 0 0% 0 0% 0 0% 0%
20221212 38.99 41.52 38.99 40.88 4.87% 9999.99% 0% 6690652 2.7033 220.12 0.4 0% 0 0% 0 0% 0 0% 0%
20221209 41.99 41.99 38.72 38.98 -7.32% 9645% 0% 8746516 3.5361 364.58 0.4 0% 0 0% 0 0% 0 0% 0%
20221208 38 42.06 37.98 42.06 20% 9999.99% 0% 7816219 3.1367 508.91 0.4 0% 0 0% 0 0% 0 0% 0%
20221207 34.02 35.15 33.9 35.05 2.82% 9914.29% 0% 735977 0.2556 78.35 0.35 0% 0 0% 0 0% 0 0% 0%
20221206 34.96 34.99 34.08 34.09 -1.67% 9926.47% 0% 581855 0.2006 59.94 0.34 0% 0 0% 0 0% 0 0% 0%
20221205 34.78 35.3 34.34 34.67 0.93% 9805.71% 0% 640069 0.223 61.27 0.35 0% 0 0% 0 0% 0 0% 0%
20221202 34.4 34.76 34.26 34.35 -0.41% 9999.99% 0% 420350 0.1448 37.83 0.34 0% 0 0% 0 0% 0 0% 0%
20221201 34.5 34.6 33.71 34.49 1.44% 9999.99% 0% 620272 0.2117 50.07 0.34 0% 0 0% 0 0% 0 0% 0%
20221130 34.78 34.78 33.86 34 -1.45% 9900% 0% 398134 0.136 31.45 0.34 0% 0 0% 0 0% 0 0% 0%
20221129 34.19 34.55 33.55 34.5 2.83% 9999.99% 0% 496980 0.1704 36.2 0.34 0% 0 0% 0 0% 0 0% 0%
20221128 33.91 34.85 33.51 33.55 -1.56% 9767.65% 0% 566863 0.1921 37.75 0.34 0% 0 0% 0 0% 0 0% 0%
20221125 34.45 34.58 33.73 34.08 -1.07% 9923.53% 0% 443424 0.1513 28.29 0.34 0% 0 0% 0 0% 0 0% 0%
20221124 34.3 34.5 33.85 34.45 1.38% 9999.99% 0% 632676 0.2167 36.65 0.34 0% 0 0% 0 0% 0 0% 0%
20221123 35.58 35.58 33.92 33.98 -4.01% 9894.12% 0% 859002 0.295 48.11 0.34 0% 0 0% 0 0% 0 0% 0%
20221122 36.95 37.4 35.2 35.4 -4.17% 9733.33% 0% 1360094 0.4914 79.56 0.36 0% 0 0% 0 0% 0 0% 0%
20221121 37.31 37.31 36.4 36.94 -1.12% 9883.78% 0% 931865 0.3443 58.72 0.37 0% 0 0% 0 0% 0 0% 0%
20221118 36.69 37.55 36.63 37.36 1.83% 9997.3% 0% 1271204 0.4731 82.99 0.37 0% 0 0% 0 0% 0 0% 0%
20221117 37 37.16 36.04 36.69 0.6% 9816.22% 0% 888511 0.3248 58.97 0.37 0% 0 0% 0 0% 0 0% 0%
20221116 36.12 37.3 35.78 36.47 0.19% 9756.76% 0% 1103833 0.4035 74.68 0.37 0% 0 0% 0 0% 0 0% 0%
20221115 35.98 36.7 35.3 36.4 0.78% 9999.99% 0% 1213454 0.4354 80.35 0.36 0% 0 0% 0 0% 0 0% 0%
20221114 34.6 36.38 34.55 36.12 3.35% 9933.33% 0% 1275988 0.4566 88.61 0.36 0% 0 0% 0 0% 0 0% 0%
20221111 35.92 37.34 34.64 34.95 -1.35% 9608.33% 0% 1779241 0.6396 129.73 0.36 0% 0 0% 0 0% 0 0% 0%
20221110 34.89 35.98 34.58 35.43 1.55% 9741.67% 0% 1198786 0.4264 96.63 0.36 0% 0 0% 0 0% 0 0% 0%
20221109 35.18 35.46 34.31 34.89 -1.86% 9868.57% 0% 1080410 0.3759 88.38 0.35 0% 0 0% 0 0% 0 0% 0%
20221108 35.68 36 35.1 35.55 0.03% 9999.99% 0% 593335 0.2105 50.27 0.35 0% 0 0% 0 0% 0 0% 0%
20221107 35.92 36.07 35.26 35.54 -1.17% 9772.22% 0% 723333 0.2571 61.86 0.36 0% 0 0% 0 0% 0 0% 0%
20221104 35.71 36.3 35.61 35.96 0.36% 9888.89% 0% 745645 0.2676 64.35 0.36 0% 0 0% 0 0% 0 0% 0%
20221103 35.85 36.42 35.59 35.83 -1.35% 9852.78% 0% 1044386 0.3753 92.81 0.36 0% 0 0% 0 0% 0 0% 0%
20221102 36.19 37.68 35.9 36.32 0.11% 9716.22% 0% 1445726 0.5344 136.48 0.37 0% 0 0% 0 0% 0 0% 0%
20221101 35.42 36.28 34.8 36.28 2.81% 9977.78% 0% 946312 0.3377 93.09 0.36 0% 0 0% 0 0% 0 0% 0%
20221031 34.69 35.85 34.49 35.29 1.23% 9982.86% 0% 746260 0.2631 66.81 0.35 0% 0 0% 0 0% 0 0% 0%
20221028 35.41 36.26 34.62 34.86 -2.63% 9860% 0% 664629 0.2337 58.68 0.35 0% 0 0% 0 0% 0 0% 0%
20221027 35.25 36.16 34.51 35.8 0.48% 9844.44% 0% 767565 0.2729 64.95 0.36 0% 0 0% 0 0% 0 0% 0%
20221026 34.58 35.86 34.5 35.63 4.21% 9999.99% 0% 793666 0.2817 67.68 0.35 0% 0 0% 0 0% 0 0% 0%
20221025 35.21 35.38 33.88 34.19 -2.23% 9955.88% 0% 642531 0.2209 56.82 0.34 0% 0 0% 0 0% 0 0% 0%
20221024 36.49 36.49 34.9 34.97 -3.21% 9891.43% 0% 852677 0.3013 81.07 0.35 0% 0 0% 0 0% 0 0% 0%
20221021 35.49 36.27 35.01 36.13 2.67% 9936.11% 0% 808390 0.2888 82.91 0.36 0% 0 0% 0 0% 0 0% 0%
20221020 35.68 35.88 34.72 35.19 -0.59% 9954.29% 0% 719032 0.2544 77.93 0.35 0% 0 0% 0 0% 0 0% 0%
20221019 35.9 36.28 34.95 35.4 -1.34% 9999.99% 0% 828328 0.2928 94.03 0.35 0% 0 0% 0 0% 0 0% 0%
20221018 34.86 36.78 34.65 35.88 2.99% 9866.67% 0% 1873038 0.6735 231.55 0.36 0% 0 0% 0 0% 0 0% 0%
20221017 34.8 35.43 34.6 34.84 0.11% 9854.29% 0% 948252 0.3311 141.24 0.35 0% 0 0% 0 0% 0 0% 0%
20220720 31.11 32.26 31.11 31.88 1.89% 9862.5% 0% 631609 0.2013 108.63 0.32 0% 0 0% 0 0% 0 0% 0%
20220719 31.26 31.39 30.61 31.29 0.61% 9993.55% 0% 337786 0.1053 55.89 0.31 0% 0 0% 0 0% 0 0% 0%
20220718 30.13 31.1 30.13 31.1 3.29% 9932.26% 0% 308872 0.095 48.25 0.31 0% 0 0% 0 0% 0 0% 0%
20220715 31.12 31.5 30.1 30.11 -3.89% 9612.9% 0% 431974 0.1326 63.25 0.31 0% 0 0% 0 0% 0 0% 0%
20220714 30.33 31.35 30.33 31.33 2.52% 9999.99% 0% 611044 0.19 87.48 0.31 0% 0 0% 0 0% 0 0% 0%
20220713 29.89 30.68 29.8 30.56 2.45% 9999.99% 0% 443847 0.1348 59.23 0.3 0% 0 0% 0 0% 0 0% 0%
20220712 30.75 30.76 29.73 29.83 -2.16% 9843.33% 0% 380599 0.1138 45.95 0.3 0% 0 0% 0 0% 0 0% 0%
20220711 30.18 31.08 30.03 30.49 1.06% 9735.48% 0% 353526 0.1081 41.77 0.31 0% 0 0% 0 0% 0 0% 0%
20220708 30.04 30.65 30 30.17 0.43% 9956.67% 0% 341502 0.1035 38.81 0.3 0% 0 0% 0 0% 0 0% 0%
20220707 30.38 30.4 29.93 30.04 -1.51% 9913.33% 0% 618825 0.1861 66.27 0.3 0% 0 0% 0 0% 0 0% 0%
20220706 31.01 31.45 30.36 30.5 -2.56% 9738.71% 0% 574393 0.1768 64.37 0.31 0% 0 0% 0 0% 0 0% 0%
20220705 32.28 32.28 31 31.3 -2.46% 9996.77% 0% 612202 0.1922 70.65 0.31 0% 0 0% 0 0% 0 0% 0%
20220704 31.22 32.15 31.2 32.09 1.97% 9928.13% 0% 536481 0.1709 63.19 0.32 0% 0 0% 0 0% 0 0% 0%
20220701 32.36 32.36 31.38 31.47 -2.12% 9734.38% 0% 589693 0.1865 72.02 0.32 0% 0 0% 0 0% 0 0% 0%
20220630 32.06 32.19 31.41 32.15 1.16% 9946.88% 0% 683143 0.2173 86.57 0.32 0% 0 0% 0 0% 0 0% 0%
20220629 31.6 32.69 31.52 31.78 0.22% 9831.25% 0% 881899 0.2831 119.85 0.32 0% 0 0% 0 0% 0 0% 0%
20220628 31.51 31.86 31.15 31.71 0.76% 9809.38% 0% 468427 0.1478 67.97 0.32 0% 0 0% 0 0% 0 0% 0%
20220627 31.93 32.1 31.35 31.47 -0.47% 9734.38% 0% 428287 0.1351 64.83 0.32 0% 0 0% 0 0% 0 0% 0%
20220624 30.87 31.75 30.87 31.62 2.03% 9999.99% 0% 653908 0.2055 103.19 0.31 0% 0 0% 0 0% 0 0% 0%
20220623 31.25 31.25 30.37 30.99 0.62% 9896.77% 0% 371058 0.1142 60.61 0.31 0% 0 0% 0 0% 0 0% 0%
20220622 31.92 31.92 30.8 30.8 -3.02% 9835.48% 0% 462139 0.1445 76.24 0.31 0% 0 0% 0 0% 0 0% 0%
20220621 31.76 32.5 31.46 31.76 0% 9825% 0% 467880 0.1494 80.16 0.32 0% 0 0% 0 0% 0 0% 0%
20220620 31.38 31.94 31.21 31.76 0.92% 9825% 0% 301649 0.0952 49.54 0.32 0% 0 0% 0 0% 0 0% 0%
20220617 30.86 31.75 30.61 31.47 0.96% 9999.99% 0% 345751 0.1079 49.83 0.31 0% 0 0% 0 0% 0 0% 0%
20220616 31.38 31.84 30.9 31.17 0.1% 9954.84% 0% 351240 0.1104 47.59 0.31 0% 0 0% 0 0% 0 0% 0%
20220615 30.69 31.86 30.69 31.14 1.07% 9945.16% 0% 359306 0.1122 47.36 0.31 0% 0 0% 0 0% 0 0% 0%
20220614 31.08 31.11 30.15 30.81 -1.38% 9838.71% 0% 343404 0.1052 42.29 0.31 0% 0 0% 0 0% 0 0% 0%
20220613 31.65 31.73 31.01 31.24 -0.73% 9977.42% 0% 260161 0.0815 32.33 0.31 0% 0 0% 0 0% 0 0% 0%
20220610 31.1 31.79 30.9 31.47 1.19% 9999.99% 0% 234847 0.0737 29.04 0.31 0% 0 0% 0 0% 0 0% 0%
20220609 31.71 31.99 31.09 31.1 -3.21% 9932.26% 0% 306350 0.0962 38.12 0.31 0% 0 0% 0 0% 0 0% 0%
20220608 31.92 32.7 31.55 32.13 -0.34% 9940.63% 0% 399776 0.1282 52.49 0.32 0% 0 0% 0 0% 0 0% 0%
20220607 32.63 32.77 32.01 32.24 -1.5% 9975% 0% 525323 0.1697 67.19 0.32 0% 0 0% 0 0% 0 0% 0%
20220606 31.6 32.92 31.3 32.73 3.15% 9818.18% 0% 801133 0.2605 106.69 0.33 0% 0 0% 0 0% 0 0% 0%
20220602 30.4 31.84 30.12 31.73 4.03% 9999.99% 0% 709641 0.2212 100.74 0.31 0% 0 0% 0 0% 0 0% 0%
20220601 30.6 30.84 30 30.5 0.69% 9999.99% 0% 482557 0.1471 74.07 0.3 0% 0 0% 0 0% 0 0% 0%
20220531 29.31 30.75 29 30.29 3.24% 9996.67% 0% 661346 0.1989 104.08 0.3 0% 0 0% 0 0% 0 0% 0%
20220530 29.08 29.39 28.91 29.34 0.89% 9999.99% 0% 333189 0.0974 54.54 0.29 0% 0 0% 0 0% 0 0% 0%
20220527 28.88 29.28 28.86 29.08 0.07% 9927.59% 0% 286598 0.0833 47.17 0.29 0% 0 0% 0 0% 0 0% 0%
20220526 29.24 29.32 28.67 29.06 -0.68% 9920.69% 0% 294133 0.0854 47.77 0.29 0% 0 0% 0 0% 0 0% 0%
20220525 29.26 29.52 28.91 29.26 0.65% 9989.66% 0% 234074 0.0686 37.83 0.29 0% 0 0% 0 0% 0 0% 0%
20220524 31.01 31.36 29.05 29.07 -6.89% 9590% 0% 807001 0.2426 118.35 0.3 0% 0 0% 0 0% 0 0% 0%
20220523 30.87 31.23 30.68 31.22 1.73% 9970.97% 0% 467850 0.1451 74.27 0.31 0% 0 0% 0 0% 0 0% 0%
20220520 31 31.26 30.56 30.69 -0.1% 9800% 0% 386334 0.1191 61.38 0.31 0% 0 0% 0 0% 0 0% 0%
20220519 30.15 30.87 30.01 30.72 -0.52% 9809.68% 0% 234762 0.0718 36.64 0.31 0% 0 0% 0 0% 0 0% 0%
20220518 31.07 31.57 30.88 30.88 -0.55% 9861.29% 0% 355048 0.1104 53.28 0.31 0% 0 0% 0 0% 0 0% 0%
20220517 32.01 32.51 31.46 31.75 -2.07% 9821.88% 0% 419903 0.1335 62.29 0.32 0% 0 0% 0 0% 0 0% 0%
20220516 32.61 33.66 32.33 32.42 -0.61% 9724.24% 0% 476989 0.1565 73.02 0.33 0% 0 0% 0 0% 0 0% 0%
20220513 33.32 33.33 32 32.62 0.03% 9999.99% 0% 432720 0.1405 65.16 0.32 0% 0 0% 0 0% 0 0% 0%
20220512 32.12 32.93 32.12 32.61 1.53% 9781.82% 0% 436909 0.1428 65.36 0.33 0% 0 0% 0 0% 0 0% 0%
20220511 31.9 33.17 31.9 32.12 0.91% 9633.33% 0% 828888 0.2708 123.19 0.33 0% 0 0% 0 0% 0 0% 0%
20220510 31.1 31.97 31.05 31.83 1.08% 9846.88% 0% 479648 0.1519 74.97 0.32 0% 0 0% 0 0% 0 0% 0%
20220509 30.5 31.7 30.5 31.49 1.94% 9999.99% 0% 503625 0.1575 74.53 0.31 0% 0 0% 0 0% 0 0% 0%
20220506 30.04 31.12 29.51 30.89 -0.16% 9864.52% 0% 433782 0.1333 59.77 0.31 0% 0 0% 0 0% 0 0% 0%
20220505 30.55 31.63 30.34 30.94 1.08% 9880.65% 0% 601341 0.1878 83.58 0.31 0% 0 0% 0 0% 0 0% 0%
20220429 29.39 31 28.88 30.61 6.06% 9999.99% 0% 573365 0.1736 76.63 0.3 0% 0 0% 0 0% 0 0% 0%
20220428 29.55 29.78 28.52 28.86 -3.09% 9851.72% 0% 386991 0.1123 49.85 0.29 0% 0 0% 0 0% 0 0% 0%
20220427 28.92 29.8 28.31 29.78 1.12% 9999.99% 0% 538079 0.1562 69.94 0.29 0% 0 0% 0 0% 0 0% 0%
20220426 30.01 30.88 28.92 29.45 -1.8% 9716.67% 0% 514196 0.1534 66.23 0.3 0% 0 0% 0 0% 0 0% 0%
20220425 31.39 32 29.99 29.99 -5.72% 9574.19% 0% 521732 0.162 69.04 0.31 0% 0 0% 0 0% 0 0% 0%
20220422 32.15 32.18 31 31.81 0.82% 9999.99% 0% 394101 0.1239 50.94 0.31 0% 0 0% 0 0% 0 0% 0%
20220421 33.1 33.27 31.3 31.55 -5.03% 9759.38% 0% 647053 0.2083 80.49 0.32 0% 0 0% 0 0% 0 0% 0%
20220420 34.28 34.28 33.16 33.22 -3.09% 9670.59% 0% 750116 0.2513 94.22 0.34 0% 0 0% 0 0% 0 0% 0%
20220419 33.84 34.63 33.7 34.28 1.84% 9982.35% 0% 367841 0.1264 44.28 0.34 0% 0 0% 0 0% 0 0% 0%
20220418 33.75 33.96 33.08 33.66 -0.88% 9800% 0% 376262 0.1263 36.39 0.34 0% 0 0% 0 0% 0 0% 0%
20220415 34.92 34.92 33.68 33.96 -2.33% 9888.24% 0% 516988 0.1753 47.65 0.34 0% 0 0% 0 0% 0 0% 0%
20220414 34.66 35.09 34.5 34.77 0.9% 9834.29% 0% 340702 0.1186 30.16 0.35 0% 0 0% 0 0% 0 0% 0%
20220413 35.49 35.5 34.16 34.46 -3.15% 9745.71% 0% 668867 0.2321 54.3 0.35 0% 0 0% 0 0% 0 0% 0%
20220412 36 36.01 34.44 35.58 -1.3% 9999.99% 0% 600217 0.2107 46.07 0.35 0% 0 0% 0 0% 0 0% 0%
20220411 35.6 36.69 35.45 36.05 0.06% 9913.89% 0% 678568 0.2445 52.52 0.36 0% 0 0% 0 0% 0 0% 0%
20220408 36.94 36.94 35.58 36.03 -1.99% 9908.33% 0% 790942 0.2849 61.87 0.36 0% 0 0% 0 0% 0 0% 0%
20220407 38.05 38.34 36.76 36.76 -4.12% 9835.14% 0% 886967 0.3315 72.72 0.37 0% 0 0% 0 0% 0 0% 0%
20220401 39.11 39.49 38.02 38.15 -3.42% 9939.47% 0% 1220874 0.4697 104.78 0.38 0% 0 0% 0 0% 0 0% 0%
20220331 38.22 40.6 38.22 39.5 2.62% 9775% 0% 1982531 0.7907 184.09 0.4 0% 0 0% 0 0% 0 0% 0%
20220330 37.79 38.75 37 38.49 2.45% 9999.99% 0% 1093231 0.4175 106.53 0.38 0% 0 0% 0 0% 0 0% 0%
20220329 37.14 38.9 37.14 37.57 1.68% 9786.84% 0% 1189191 0.4526 120.67 0.38 0% 0 0% 0 0% 0 0% 0%
20220328 38.51 38.96 36.9 36.95 -4.74% 9623.68% 0% 1262794 0.4774 135.61 0.38 0% 0 0% 0 0% 0 0% 0%
20220325 37.72 39.3 37.71 38.79 2.4% 9846.15% 0% 1455879 0.5639 166.99 0.39 0% 0 0% 0 0% 0 0% 0%
20220324 37.35 38.15 36.88 37.88 0.88% 9868.42% 0% 793738 0.2986 97.39 0.38 0% 0 0% 0 0% 0 0% 0%
20220323 37.06 38.3 37.06 37.55 0.62% 9781.58% 0% 564704 0.2128 69.29 0.38 0% 0 0% 0 0% 0 0% 0%
20220322 37.66 37.86 36.95 37.32 -1.53% 9986.49% 0% 614899 0.2296 71.56 0.37 0% 0 0% 0 0% 0 0% 0%
20220321 37.64 38.23 37.29 37.9 1.66% 9873.68% 0% 642174 0.2428 73.88 0.38 0% 0 0% 0 0% 0 0% 0%
20220318 36.51 37.56 36.32 37.28 2.14% 9975.68% 0% 559047 0.2075 60.86 0.37 0% 0 0% 0 0% 0 0% 0%
20220317 35.9 37.52 35.42 36.5 3.25% 9764.86% 0% 822216 0.3011 89.77 0.37 0% 0 0% 0 0% 0 0% 0%
20220316 35.3 35.97 33.65 35.35 1% 9999.99% 0% 598473 0.2079 65.5 0.35 0% 0 0% 0 0% 0 0% 0%
20220315 36.43 37.01 35 35 -4.63% 9622.22% 0% 524674 0.1896 60.65 0.36 0% 0 0% 0 0% 0 0% 0%
20220311 35.45 37.14 35.3 36.7 2.8% 9999.99% 0% 822855 0.2984 93.9 0.36 0% 0 0% 0 0% 0 0% 0%
20220310 35.18 35.97 35.18 35.7 3.18% 9816.67% 0% 530300 0.1886 61.6 0.36 0% 0 0% 0 0% 0 0% 0%
20220309 35.8 36.21 33.62 34.6 -3.32% 9785.71% 0% 710432 0.2469 73.27 0.35 0% 0 0% 0 0% 0 0% 0%
20220308 37.51 37.65 35.55 35.79 -5.24% 9841.67% 0% 775282 0.2818 86.08 0.36 0% 0 0% 0 0% 0 0% 0%
20220307 37.84 38.31 37.36 37.77 -0.18% 9839.47% 0% 710547 0.2689 85.24 0.38 0% 0 0% 0 0% 0 0% 0%
20220304 37.2 38.5 37.2 37.84 1.04% 9857.89% 0% 877977 0.3343 109.82 0.38 0% 0 0% 0 0% 0 0% 0%
20220303 37.2 37.73 37.1 37.45 0.21% 9999.99% 0% 450052 0.1685 59.75 0.37 0% 0 0% 0 0% 0 0% 0%
20220302 36.81 37.56 36.5 37.37 1.52% 9999.99% 0% 533972 0.1988 70.28 0.37 0% 0 0% 0 0% 0 0% 0%
20220301 36.74 36.93 36.53 36.81 0.57% 9848.65% 0% 337984 0.1241 42.83 0.37 0% 0 0% 0 0% 0 0% 0%
20220228 37.18 37.3 36.2 36.6 -1.51% 9999.99% 0% 550925 0.201 70.62 0.36 0% 0 0% 0 0% 0 0% 0%
20220225 37.08 37.58 36.88 37.16 0.41% 9943.24% 0% 520117 0.1934 70.82 0.37 0% 0 0% 0 0% 0 0% 0%
20220224 37.2 37.78 36.36 37.01 1.23% 9902.7% 0% 1296155 0.4806 175.35 0.37 0% 0 0% 0 0% 0 0% 0%
20220223 36.05 36.74 36.05 36.56 1.47% 9781.08% 0% 409918 0.1498 63.09 0.37 0% 0 0% 0 0% 0 0% 0%
20220222 36.55 36.79 35.95 36.03 -2.17% 9908.33% 0% 471093 0.1703 71.01 0.36 0% 0 0% 0 0% 0 0% 0%
20220221 36.3 36.89 36.26 36.83 1.21% 9854.05% 0% 393757 0.1443 59.78 0.37 0% 0 0% 0 0% 0 0% 0%
20220218 36.01 36.56 36.01 36.39 0.44% 9999.99% 0% 343073 0.1249 50.57 0.36 0% 0 0% 0 0% 0 0% 0%
20220217 36.26 36.5 36 36.23 -0.08% 9963.89% 0% 372174 0.1348 53.62 0.36 0% 0 0% 0 0% 0 0% 0%
20220216 36.33 36.38 36.05 36.26 0.44% 9972.22% 0% 381818 0.1381 50.75 0.36 0% 0 0% 0 0% 0 0% 0%
20220215 36.18 36.59 35.76 36.1 -0.22% 9927.78% 0% 327336 0.1186 41.48 0.36 0% 0 0% 0 0% 0 0% 0%
20220214 35.65 36.29 35.5 36.18 1.15% 9950% 0% 368870 0.1327 41.58 0.36 0% 0 0% 0 0% 0 0% 0%
20220211 36.9 36.9 35.66 35.77 -2.21% 9836.11% 0% 540087 0.1941 51.78 0.36 0% 0 0% 0 0% 0 0% 0%
20220210 36.7 36.95 36.24 36.58 -0.33% 9786.49% 0% 436749 0.1596 40.49 0.37 0% 0 0% 0 0% 0 0% 0%
20220209 36.38 36.78 36 36.7 0.88% 9818.92% 0% 570343 0.2082 51.39 0.37 0% 0 0% 0 0% 0 0% 0%
20211203 39.16 39.45 38.5 38.8 -0.89% 9848.72% 0% 436884 0.1697 38.92 0.39 0% 0 0% 0 0% 0 0% 0%
20211202 40.04 40.1 39.03 39.15 -2.15% 9687.5% 0% 567429 0.2243 48.2 0.4 0% 0 0% 0 0% 0 0% 0%
20211201 40.28 40.44 39.6 40.01 -0.47% 9902.5% 0% 418569 0.1677 35.35 0.4 0% 0 0% 0 0% 0 0% 0%
20211130 40.97 40.97 39.23 40.2 -1.25% 9950% 0% 774974 0.3105 63.51 0.4 0% 0 0% 0 0% 0 0% 0%
20211129 40.07 41.34 39.77 40.71 0.94% 9829.27% 0% 896148 0.3633 74.52 0.41 0% 0 0% 0 0% 0 0% 0%
20211126 41.41 41.41 40.08 40.33 -2.33% 9982.5% 0% 1071057 0.4329 86.02 0.4 0% 0 0% 0 0% 0 0% 0%
20211125 40.7 41.62 40.18 41.29 2.61% 9970.73% 0% 1545267 0.6329 126.02 0.41 0% 0 0% 0 0% 0 0% 0%
20211124 39.8 40.58 39.35 40.24 1.49% 9960% 0% 824213 0.3293 68.79 0.4 0% 0 0% 0 0% 0 0% 0%
20211123 39.47 39.86 39.03 39.65 0.48% 9812.5% 0% 466027 0.1842 38.71 0.4 0% 0 0% 0 0% 0 0% 0%
20211122 40.93 40.94 39.27 39.46 -2.88% 9765% 0% 1088742 0.4312 89.68 0.4 0% 0 0% 0 0% 0 0% 0%
20211119 39.59 40.77 39.58 40.63 3.99% 9999.99% 0% 1124660 0.4546 102.48 0.4 0% 0 0% 0 0% 0 0% 0%
20211118 40 40.18 39.02 39.07 -2.06% 9667.5% 0% 589231 0.2335 56.48 0.4 0% 0 0% 0 0% 0 0% 0%
20211117 40 40.28 39.47 39.89 -0.18% 9872.5% 0% 720992 0.2871 71.01 0.4 0% 0 0% 0 0% 0 0% 0%
20211116 40.1 40.5 39.5 39.96 0.55% 9890% 0% 960139 0.3846 98.82 0.4 0% 0 0% 0 0% 0 0% 0%
20211115 39.36 40.46 39.19 39.74 2.26% 9835% 0% 1137761 0.454 124.92 0.4 0% 0 0% 0 0% 0 0% 0%
20211112 37.53 39.25 37.52 38.86 1.52% 9864.1% 0% 965519 0.3734 114.84 0.39 0% 0 0% 0 0% 0 0% 0%
20211111 38.18 38.91 37.81 38.28 0.21% 9973.68% 0% 966648 0.3719 125.72 0.38 0% 0 0% 0 0% 0 0% 0%
20211110 37.25 38.37 37.01 38.2 3.1% 9952.63% 0% 871390 0.3301 114.17 0.38 0% 0 0% 0 0% 0 0% 0%
20211109 36 37.57 35.98 37.05 3.75% 9913.51% 0% 781077 0.2884 92.59 0.37 0% 0 0% 0 0% 0 0% 0%
20211108 36.21 36.35 35.69 35.71 -1.6% 9819.44% 0% 389759 0.1398 47.97 0.36 0% 0 0% 0 0% 0 0% 0%
20211105 36.5 36.5 36.03 36.29 0.39% 9980.56% 0% 484451 0.1754 60.76 0.36 0% 0 0% 0 0% 0 0% 0%
20211104 36.5 36.5 35.99 36.15 -0.11% 9941.67% 0% 341360 0.1232 44.36 0.36 0% 0 0% 0 0% 0 0% 0%
20211103 36.3 36.7 35.95 36.19 0.56% 9952.78% 0% 206214 0.0748 28.68 0.36 0% 0 0% 0 0% 0 0% 0%
20211102 36.47 36.75 35.75 35.99 -0.64% 9897.22% 0% 316540 0.1146 43.68 0.36 0% 0 0% 0 0% 0 0% 0%
20211101 36.68 36.68 35.62 36.22 0.33% 9961.11% 0% 287402 0.1038 39.92 0.36 0% 0 0% 0 0% 0 0% 0%
20211029 35.98 36.45 35.25 36.1 1.63% 9927.78% 0% 344055 0.1232 45.58 0.36 0% 0 0% 0 0% 0 0% 0%
20211028 36.02 36.58 35.1 35.52 -2.76% 9766.67% 0% 580628 0.2072 73.33 0.36 0% 0 0% 0 0% 0 0% 0%
20211027 38.3 38.66 36.42 36.53 -4.57% 9772.97% 0% 672507 0.2492 89.21 0.37 0% 0 0% 0 0% 0 0% 0%
20211026 38.4 38.6 38.1 38.28 -0.39% 9973.68% 0% 311366 0.1191 43.15 0.38 0% 0 0% 0 0% 0 0% 0%
20211025 38.5 38.86 38.28 38.43 0.16% 9999.99% 0% 274873 0.1055 37.29 0.38 0% 0 0% 0 0% 0 0% 0%
20211022 38.38 38.95 38.36 38.37 0.1% 9738.46% 0% 291516 0.1127 39.68 0.39 0% 0 0% 0 0% 0 0% 0%
20211021 38.41 38.69 38.23 38.33 -0.21% 9986.84% 0% 229790 0.0882 30.26 0.38 0% 0 0% 0 0% 0 0% 0%
20211020 38.88 38.98 38.11 38.41 -1.26% 9999.99% 0% 388590 0.1493 50.21 0.38 0% 0 0% 0 0% 0 0% 0%
20211019 38.56 39.01 38.56 38.9 0.44% 9874.36% 0% 351172 0.1361 45.59 0.39 0% 0 0% 0 0% 0 0% 0%
20211018 40.01 40.46 38.55 38.73 -3.18% 9830.77% 0% 662955 0.2582 83.74 0.39 0% 0 0% 0 0% 0 0% 0%
20211015 40.19 41.13 39.92 40 -1.67% 9656.1% 0% 578674 0.2347 77.19 0.41 0% 0 0% 0 0% 0 0% 0%
20211014 40.27 41.22 40.01 40.68 0% 9821.95% 0% 813017 0.3303 109.9 0.41 0% 0 0% 0 0% 0 0% 0%
20211013 38.59 40.94 38.48 40.68 5.42% 9999.99% 0% 1326774 0.532 177.32 0.4 0% 0 0% 0 0% 0 0% 0%
20211012 38.88 39.19 38.46 38.59 -0.59% 9794.87% 0% 367151 0.1421 51.63 0.39 0% 0 0% 0 0% 0 0% 0%
20211011 38.97 39.15 38.6 38.82 0.47% 9853.85% 0% 269535 0.1048 33.53 0.39 0% 0 0% 0 0% 0 0% 0%
20211008 38.27 39.16 38.15 38.64 0.97% 9807.69% 0% 431963 0.1671 50.93 0.39 0% 0 0% 0 0% 0 0% 0%
20210930 38.21 38.58 38.02 38.27 0.21% 9971.05% 0% 330671 0.1264 37.33 0.38 0% 0 0% 0 0% 0 0% 0%
20210929 39.13 39.17 37.96 38.19 -1.98% 9950% 0% 416186 0.1593 42.53 0.38 0% 0 0% 0 0% 0 0% 0%
20210928 39.09 39.35 38.6 38.96 -0.28% 9889.74% 0% 389091 0.1511 37.86 0.39 0% 0 0% 0 0% 0 0% 0%
20210927 40.15 40.15 39 39.07 -2.69% 9917.95% 0% 458553 0.181 42.64 0.39 0% 0 0% 0 0% 0 0% 0%
20210924 40.05 40.5 39.41 40.15 0.37% 9937.5% 0% 576397 0.2302 53.26 0.4 0% 0 0% 0 0% 0 0% 0%
20210923 40.23 40.99 39.88 40 -0.94% 9900% 0% 674358 0.2715 60.92 0.4 0% 0 0% 0 0% 0 0% 0%
20210922 40.06 41.15 39.8 40.38 -0.81% 9748.78% 0% 644589 0.2611 57.84 0.41 0% 0 0% 0 0% 0 0% 0%
20210917 39.6 41.5 38.87 40.71 3.25% 9999.99% 0% 1236379 0.5001 106.36 0.4 0% 0 0% 0 0% 0 0% 0%
20210916 40.03 40.4 39.43 39.43 -1.92% 9757.5% 0% 521620 0.2078 40.81 0.4 0% 0 0% 0 0% 0 0% 0%
20210915 41 41.19 40.05 40.2 -1.3% 9950% 0% 594029 0.2394 41.85 0.4 0% 0 0% 0 0% 0 0% 0%
20210914 40 41.23 39.81 40.73 1.57% 9834.15% 0% 1039429 0.4217 64.95 0.41 0% 0 0% 0 0% 0 0% 0%
20210913 39.99 40.47 39.83 40.1 0.68% 9925% 0% 493212 0.1981 27.42 0.4 0% 0 0% 0 0% 0 0% 0%
20210910 40.13 40.13 39.65 39.83 -0.55% 9857.5% 0% 594342 0.2366 29.24 0.4 0% 0 0% 0 0% 0 0% 0%
20210909 40.02 40.5 39.88 40.05 0.07% 9912.5% 0% 468106 0.1879 19.79 0.4 0% 0 0% 0 0% 0 0% 0%
20210908 40.19 40.59 39.88 40.02 -1.06% 9905% 0% 614533 0.2468 20.36 0.4 0% 0 0% 0 0% 0 0% 0%
20210907 41 41.1 40.41 40.45 -0.12% 9765.85% 0% 764785 0.3106 22.37 0.41 0% 0 0% 0 0% 0 0% 0%
20210906 39.97 41.3 39.97 40.5 1.45% 9778.05% 0% 789933 0.3215 17.94 0.41 0% 0 0% 0 0% 0 0% 0%
20210729 44.28 45.8 43.88 44.1 0.66% 9700% 0% 1794079 0.803 41.39 0.45 0% 0 0% 0 0% 0 0% 0%
20210728 44.18 45 42.86 43.81 -1.48% 9856.82% 0% 1692947 0.7385 30.16 0.44 0% 0 0% 0 0% 0 0% 0%
20210727 45.6 46.83 44.44 44.47 -1.29% 9567.39% 0% 1851057 0.8442 26.41 0.46 0% 0 0% 0 0% 0 0% 0%
20210726 47.65 47.65 45 45.05 -5.95% 9693.48% 0% 2107711 0.9696 27.69 0.46 0% 0 0% 0 0% 0 0% 0%
20210723 49.88 50.21 47.48 47.9 -3.41% 9879.17% 0% 2375065 1.1478 29.65 0.48 0% 0 0% 0 0% 0 0% 0%
20210722 51.51 52 49.51 49.59 -5.54% 9818% 0% 3457747 1.7407 40.12 0.5 0% 0 0% 0 0% 0 0% 0%
20210721 51.98 53.3 49.49 52.5 0.86% 9999.99% 0% 5108895 2.6014 52.82 0.51 0% 0 0% 0 0% 0 0% 0%
20210720 51.41 53.85 51.41 52.05 0.27% 9720.75% 0% 2962308 1.5619 27.78 0.53 0% 0 0% 0 0% 0 0% 0%
20210719 55.55 56.2 51.7 51.91 -8.21% 9694.34% 0% 4486757 2.3872 33.26 0.53 0% 0 0% 0 0% 0 0% 0%
20210716 58.41 60.6 55.31 56.55 -3.58% 9821.05% 0% 5523636 3.1377 29.96 0.57 0% 0 0% 0 0% 0 0% 0%
20210715 63 65.19 58.15 58.65 -16.14% 9514.75% 0% 9260547 5.6729 59.08 0.61 0% 0 0% 0 0% 0 0% 0%
20210714 54.01 69.98 54.01 69.94 29.52% 9999.99% 0% 12825135 7.8558 55.62 0.61 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