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. 瑞可达688800
    4. 返回上一页 刷新
股票代码（例：sh688800）       406条   (进入瑞可达股票专站) 瑞可达股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 39 39.55 38.78 39.13 1.14% 9933.33% 0% 1053755 0.4128 82.04 0.39 0% 0 0% 0 0% 0 0% 0%
20230927 38.7 39.78 38.2 38.69 0.13% 9820.51% 0% 1185487 0.4619 88.59 0.39 0% 0 0% 0 0% 0 0% 0%
20230926 38.82 38.99 38.21 38.64 -0.26% 9807.69% 0% 957220 0.369 70.31 0.39 0% 0 0% 0 0% 0 0% 0%
20230925 39.29 39.42 38.6 38.74 -1.27% 9833.33% 0% 1242942 0.4828 91.33 0.39 0% 0 0% 0 0% 0 0% 0%
20230922 38.13 39.5 37.63 39.24 3.13% 9961.54% 0% 1778070 0.6879 127.38 0.39 0% 0 0% 0 0% 0 0% 0%
20230921 38.47 38.67 37.84 38.05 -1.3% 9913.16% 0% 1101569 0.4202 80.85 0.38 0% 0 0% 0 0% 0 0% 0%
20230920 39.09 39.34 38.55 38.55 -2.11% 9784.62% 0% 1121206 0.4359 77.59 0.39 0% 0 0% 0 0% 0 0% 0%
20230919 39.64 39.92 39.03 39.38 -0.98% 9997.44% 0% 911517 0.3593 58.14 0.39 0% 0 0% 0 0% 0 0% 0%
20230918 38.92 40.76 38.54 39.77 1.74% 9842.5% 0% 1490745 0.5944 91.7 0.4 0% 0 0% 0 0% 0 0% 0%
20230915 39.21 40.04 38.71 39.09 0.08% 9923.08% 0% 1209340 0.4736 68.96 0.39 0% 0 0% 0 0% 0 0% 0%
20230914 40.49 40.49 38.67 39.06 -3.15% 9915.38% 0% 1527436 0.6003 85.31 0.39 0% 0 0% 0 0% 0 0% 0%
20230913 41.6 41.79 40.01 40.33 -2.73% 9982.5% 0% 1239598 0.5013 62.84 0.4 0% 0 0% 0 0% 0 0% 0%
20230912 41.47 41.89 41.16 41.46 0.05% 9771.43% 0% 944135 0.3921 46.16 0.42 0% 0 0% 0 0% 0 0% 0%
20230911 40.86 41.8 40.3 41.44 2.32% 9999.99% 0% 1361688 0.561 59.39 0.41 0% 0 0% 0 0% 0 0% 0%
20230908 40.8 41.22 40.1 40.5 -1.94% 9778.05% 0% 1198977 0.4865 49.88 0.41 0% 0 0% 0 0% 0 0% 0%
20230907 42.68 42.69 40.66 41.3 -3.01% 9973.17% 0% 2013045 0.8316 84.26 0.41 0% 0 0% 0 0% 0 0% 0%
20230906 41.42 42.86 41.06 42.58 3.02% 9999.99% 0% 2357663 0.9949 102.16 0.42 0% 0 0% 0 0% 0 0% 0%
20230905 41.25 41.86 40.78 41.33 0.29% 9980.49% 0% 1544105 0.6369 67.93 0.41 0% 0 0% 0 0% 0 0% 0%
20230904 41.73 42.08 40.36 41.21 -0.82% 9951.22% 0% 2349215 0.9612 103.64 0.41 0% 0 0% 0 0% 0 0% 0%
20230901 42.89 42.89 41.3 41.55 -0.81% 9792.86% 0% 1557162 0.6496 74.96 0.42 0% 0 0% 0 0% 0 0% 0%
20230831 41.7 42.74 41.11 41.89 -4.56% 9873.81% 0% 3644525 1.5254 177.59 0.42 0% 0 0% 0 0% 0 0% 0%
20230830 42.64 44.3 42.64 43.89 2.55% 9875% 0% 2129767 0.9327 121.28 0.44 0% 0 0% 0 0% 0 0% 0%
20230829 40.54 43.64 40.44 42.8 5.39% 9999.99% 0% 3117134 1.3061 148.92 0.42 0% 0 0% 0 0% 0 0% 0%
20230828 44.1 44.2 40.56 40.61 -1.24% 9569.05% 0% 2050501 0.8568 105.38 0.42 0% 0 0% 0 0% 0 0% 0%
20230825 42.44 42.44 40.91 41.12 -2.79% 9929.27% 0% 1425295 0.5901 93.18 0.41 0% 0 0% 0 0% 0 0% 0%
20230824 41.62 43.2 41.62 42.3 1.49% 9971.43% 0% 1658936 0.7032 113.13 0.42 0% 0 0% 0 0% 0 0% 0%
20230823 43.7 43.7 41.68 41.68 -4.1% 9823.81% 0% 1503800 0.6361 107.62 0.42 0% 0 0% 0 0% 0 0% 0%
20230822 44.19 44.57 42.56 43.46 -0.64% 9999.99% 0% 1261896 0.5479 96.5 0.43 0% 0 0% 0 0% 0 0% 0%
20230821 44.62 45.09 43.73 43.74 -2.67% 9840.91% 0% 857787 0.3802 66.3 0.44 0% 0 0% 0 0% 0 0% 0%
20230818 44.98 45.78 44.77 44.94 -0.09% 9886.67% 0% 1313209 0.5957 102.81 0.45 0% 0 0% 0 0% 0 0% 0%
20230817 43.61 45.31 43.4 44.98 2.41% 9999.99% 0% 1431067 0.6356 110.91 0.44 0% 0 0% 0 0% 0 0% 0%
20230816 45.11 45.62 43.8 43.92 -2.62% 9660% 0% 1197056 0.5337 89.59 0.45 0% 0 0% 0 0% 0 0% 0%
20230815 46.79 47.12 44.72 45.1 -3.26% 9922.22% 0% 1636059 0.7432 126.25 0.45 0% 0 0% 0 0% 0 0% 0%
20230814 46.07 47.5 45.77 46.62 -2.06% 9999.99% 0% 1336816 0.619 100.93 0.46 0% 0 0% 0 0% 0 0% 0%
20230811 48.2 48.83 47.36 47.6 -1.69% 9816.67% 0% 991323 0.4767 74.92 0.48 0% 0 0% 0 0% 0 0% 0%
20230810 48.54 49.35 48.05 48.42 0.06% 9781.63% 0% 822147 0.4007 45.93 0.49 0% 0 0% 0 0% 0 0% 0%
20230809 48.05 48.65 47.88 48.39 0.08% 9981.25% 0% 817291 0.3939 41.81 0.48 0% 0 0% 0 0% 0 0% 0%
20230808 49.48 49.87 48.29 48.35 -2.3% 9767.35% 0% 1138951 0.5563 66.84 0.49 0% 0 0% 0 0% 0 0% 0%
20230807 49.59 50.01 49.23 49.49 -0.76% 9798% 0% 853344 0.4225 48.11 0.5 0% 0 0% 0 0% 0 0% 0%
20230804 49.52 50.37 49.25 49.87 0.97% 9874% 0% 1072676 0.5344 60.43 0.5 0% 0 0% 0 0% 0 0% 0%
20230803 50.5 50.5 48.72 49.39 -1.73% 9979.59% 0% 1739685 0.8586 95.14 0.49 0% 0 0% 0 0% 0 0% 0%
20230802 49.98 50.75 49.83 50.26 0.56% 9952% 0% 905718 0.4548 51.23 0.5 0% 0 0% 0 0% 0 0% 0%
20230801 51 51 49.3 49.98 -2% 9896% 0% 1911126 0.9556 104.61 0.5 0% 0 0% 0 0% 0 0% 0%
20230731 50.45 51.8 50.26 51 1.82% 9900% 0% 1556278 0.7951 85.33 0.51 0% 0 0% 0 0% 0 0% 0%
20230728 51.7 51.7 50 50.09 -3.17% 9721.57% 0% 2465203 1.2531 125.58 0.51 0% 0 0% 0 0% 0 0% 0%
20230727 52.91 53.91 51.41 51.73 0.72% 9660.38% 0% 2220138 1.1699 107.4 0.53 0% 0 0% 0 0% 0 0% 0%
20230726 52.36 52.49 51.2 51.36 -1.83% 9776.92% 0% 1440117 0.7419 63.8 0.52 0% 0 0% 0 0% 0 0% 0%
20230725 51.3 52.58 50.58 52.32 3.28% 9961.54% 0% 2038807 1.0544 83.06 0.52 0% 0 0% 0 0% 0 0% 0%
20230724 50.74 51.3 50.26 50.66 -0.57% 9833.33% 0% 997961 0.5063 35.4 0.51 0% 0 0% 0 0% 0 0% 0%
20230721 51.79 52.39 50.95 50.95 -1.83% 9890.2% 0% 1376504 0.7078 44.17 0.51 0% 0 0% 0 0% 0 0% 0%
20230720 53.09 53.66 51.85 51.9 -1.72% 9692.45% 0% 1355151 0.7151 42.22 0.53 0% 0 0% 0 0% 0 0% 0%
20230719 53.82 53.87 52.32 52.81 -1.99% 9864.15% 0% 1362606 0.722 39.12 0.53 0% 0 0% 0 0% 0 0% 0%
20230718 53.68 54.24 52.82 53.88 0.58% 9877.78% 0% 2172463 1.1642 54.06 0.54 0% 0 0% 0 0% 0 0% 0%
20230717 55.36 55.5 53.41 53.57 -3.23% 9820.37% 0% 2757748 1.4922 55.81 0.54 0% 0 0% 0 0% 0 0% 0%
20230714 57.55 57.85 55.36 55.36 -3.79% 9785.71% 0% 3888714 2.1925 75.01 0.56 0% 0 0% 0 0% 0 0% 0%
20230713 59.16 60.3 57.45 57.54 -2.72% 9652.54% 0% 3251493 1.9057 61.34 0.59 0% 0 0% 0 0% 0 0% 0%
20230712 60.09 60.46 58.62 59.15 -0.76% 9925.42% 0% 3070151 1.8264 51.97 0.59 0% 0 0% 0 0% 0 0% 0%
20230711 59 60.06 57.11 59.6 1.64% 9999.99% 0% 4518061 2.6586 72.81 0.59 0% 0 0% 0 0% 0 0% 0%
20230710 58.09 60.2 58.09 58.64 1.14% 9838.98% 0% 3712284 2.1989 54.68 0.59 0% 0 0% 0 0% 0 0% 0%
20230707 58.07 58.89 57.2 57.98 -0.15% 9896.55% 0% 2777647 1.6146 39.1 0.58 0% 0 0% 0 0% 0 0% 0%
20230706 56.89 58.9 56.7 58.07 0.82% 9912.07% 0% 3762247 2.183 51.01 0.58 0% 0 0% 0 0% 0 0% 0%
20230705 60.16 60.18 57.5 57.6 -4.95% 9831.03% 0% 6483620 3.7779 85 0.58 0% 0 0% 0 0% 0 0% 0%
20230704 60.22 63.5 59.3 60.6 -0.82% 9674.19% 0% 10226752 6.3139 158.37 0.62 0% 0 0% 0 0% 0 0% 0%
20230703 63.1 65.41 60.5 61.1 -1.69% 9598.41% 0% 6349728 3.97 114.53 0.63 0% 0 0% 0 0% 0 0% 0%
20230630 60.3 63.18 58.28 62.15 1.34% 9999.99% 0% 6668701 4.0435 124.72 0.61 0% 0 0% 0 0% 0 0% 0%
20230629 59.8 62.78 57.75 61.33 2.73% 9999.99% 0% 7283320 4.4004 146.55 0.6 0% 0 0% 0 0% 0 0% 0%
20230628 63.4 63.4 57.74 59.7 -3.46% 9999.99% 0% 8094735 4.8018 169.6 0.59 0% 0 0% 0 0% 0 0% 0%
20230627 55.9 61.84 55.3 61.84 11.62% 9999.99% 0% 7914647 4.6178 181.42 0.58 0% 0 0% 0 0% 0 0% 0%
20230626 59.13 59.13 54.85 55.4 -7.05% 9792.86% 0% 5719732 3.2012 145.68 0.56 0% 0 0% 0 0% 0 0% 0%
20230621 56.5 61.86 56.5 59.6 5.62% 9833.33% 0% 8337744 5.017 253.4 0.6 0% 0 0% 0 0% 0 0% 0%
20230620 56.55 57.98 56.06 56.43 0.71% 9800% 0% 2885993 1.6404 104.19 0.57 0% 0 0% 0 0% 0 0% 0%
20230619 56.55 57.45 55.44 56.03 1.39% 9905.36% 0% 2623558 1.4776 99.02 0.56 0% 0 0% 0 0% 0 0% 0%
20230616 56.09 56.2 54.32 55.26 -0.7% 9947.27% 0% 2107168 1.1614 82.66 0.55 0% 0 0% 0 0% 0 0% 0%
20230615 54.59 56.07 54.2 55.65 1.85% 9999.99% 0% 3184287 1.7621 125.91 0.55 0% 0 0% 0 0% 0 0% 0%
20230614 56.3 57 54.56 54.64 -3.53% 9834.55% 0% 2938442 1.6296 127.36 0.55 0% 0 0% 0 0% 0 0% 0%
20230613 52.25 57.03 52.19 56.64 8.4% 9999.99% 0% 4843742 2.6701 227.82 0.55 0% 0 0% 0 0% 0 0% 0%
20230612 48.95 52.98 48.95 52.25 6.68% 9999.99% 0% 3734517 1.916 194.26 0.51 0% 0 0% 0 0% 0 0% 0%
20230609 48.91 49.31 47.1 48.98 1.2% 9999.99% 0% 2281035 1.0976 127.81 0.48 0% 0 0% 0 0% 0 0% 0%
20230608 50.34 51.1 48.07 48.4 -3.55% 9777.55% 0% 2080666 1.0227 124.85 0.49 0% 0 0% 0 0% 0 0% 0%
20230607 51.2 51.66 49.73 50.18 -2.6% 9936% 0% 1897984 0.956 116.25 0.5 0% 0 0% 0 0% 0 0% 0%
20230606 53.58 53.75 51.12 51.52 -3.84% 9807.69% 0% 1552698 0.8107 98.24 0.52 0% 0 0% 0 0% 0 0% 0%
20230605 54.8 55 53.22 53.58 -1.43% 9822.22% 0% 1097017 0.5898 66.88 0.54 0% 0 0% 0 0% 0 0% 0%
20230602 52.75 55.03 52.41 54.36 3.44% 9966.67% 0% 2069041 1.1163 113.1 0.54 0% 0 0% 0 0% 0 0% 0%
20230601 52.82 53.53 52.17 52.55 -0.98% 9815.09% 0% 1038366 0.5467 43.17 0.53 0% 0 0% 0 0% 0 0% 0%
20230531 53.49 53.49 52.36 53.07 -0.79% 9913.21% 0% 1056136 0.5587 44.72 0.53 0% 0 0% 0 0% 0 0% 0%
20230530 53 54.65 52.68 53.49 0.91% 9805.56% 0% 1537434 0.825 85.24 0.54 0% 0 0% 0 0% 0 0% 0%
20230529 53.74 54.12 52.56 53.01 -1.17% 9901.89% 0% 1234876 0.6543 65.08 0.53 0% 0 0% 0 0% 0 0% 0%
20230526 54.53 54.69 53 53.64 -2.3% 9833.33% 0% 1361304 0.7312 65.78 0.54 0% 0 0% 0 0% 0 0% 0%
20230525 53.65 55.22 53.4 54.9 1.87% 9881.82% 0% 1897136 1.0369 89.95 0.55 0% 0 0% 0 0% 0 0% 0%
20230524 53.86 55.15 52.84 53.89 0.96% 9879.63% 0% 1781888 0.9671 85.32 0.54 0% 0 0% 0 0% 0 0% 0%
20230523 52.8 55.19 52.12 53.38 0.68% 9785.19% 0% 2539637 1.3656 122.72 0.54 0% 0 0% 0 0% 0 0% 0%
20230522 54.01 55.2 52.5 53.02 2.43% 9718.52% 0% 2965475 1.5931 150.54 0.54 0% 0 0% 0 0% 0 0% 0%
20230519 51.58 51.99 50.54 51.76 0.12% 9999.99% 0% 1220667 0.6267 61.87 0.51 0% 0 0% 0 0% 0 0% 0%
20230518 74.23 74.23 71.92 72.9 -1.1% 9886.3% 0% 905512 0.6571 59.13 0.73 0% 0 0% 0 0% 0 0% 0%
20230517 73.37 74.53 72.82 73.71 -0.32% 9860.81% 0% 1014082 0.7456 65.99 0.74 0% 0 0% 0 0% 0 0% 0%
20230516 76.8 76.82 73.4 73.95 -3.08% 9893.24% 0% 1641935 1.216 99.87 0.74 0% 0 0% 0 0% 0 0% 0%
20230515 72.99 76.66 72.2 76.3 8.32% 9999.99% 0% 2299924 1.7176 140.32 0.75 0% 0 0% 0 0% 0 0% 0%
20230510 69.38 74.24 68.7 72.72 5.03% 9999.99% 0% 1584287 1.1351 65.67 0.72 0% 0 0% 0 0% 0 0% 0%
20230509 72.03 72.1 69.1 69.24 -3.01% 9791.43% 0% 1193223 0.8343 68.41 0.7 0% 0 0% 0 0% 0 0% 0%
20230508 72.61 74 70.62 71.39 -1.68% 9815.28% 0% 1064078 0.7613 60.89 0.72 0% 0 0% 0 0% 0 0% 0%
20230505 71.72 72.97 70.9 72.61 0.75% 9984.72% 0% 1139992 0.8196 65.23 0.72 0% 0 0% 0 0% 0 0% 0%
20230504 75.7 76.87 71.88 72.07 -5.57% 9639.19% 0% 1558379 1.1468 89.04 0.74 0% 0 0% 0 0% 0 0% 0%
20230428 72.8 78.08 71.81 76.32 0.03% 9942.11% 0% 2054451 1.5578 120.16 0.76 0% 0 0% 0 0% 0 0% 0%
20230427 77.2 77.56 75.7 76.3 -0.81% 9809.09% 0% 1040614 0.7961 60.52 0.77 0% 0 0% 0 0% 0 0% 0%
20230426 74 77.77 73.33 76.92 5.8% 9999.99% 0% 2087031 1.591 118.47 0.76 0% 0 0% 0 0% 0 0% 0%
20230425 74.76 75.26 71.6 72.7 -2.21% 9858.9% 0% 1713381 1.2498 87.64 0.73 0% 0 0% 0 0% 0 0% 0%
20230424 77.33 77.88 73.15 74.34 -4.81% 9945.95% 0% 2397338 1.7847 110.3 0.74 0% 0 0% 0 0% 0 0% 0%
20230421 79.7 81.5 77.78 78.1 -2.02% 9786.08% 0% 1245150 0.9866 62.61 0.79 0% 0 0% 0 0% 0 0% 0%
20230420 82 82.37 79.5 79.71 -3.29% 9863.75% 0% 1396121 1.1194 70.68 0.8 0% 0 0% 0 0% 0 0% 0%
20230419 83.08 83.95 81.87 82.42 -0.84% 9951.22% 0% 971797 0.8017 50.27 0.82 0% 0 0% 0 0% 0 0% 0%
20230418 83.09 84.27 82.44 83.12 0.52% 9795.24% 0% 1371682 1.1463 68.5 0.84 0% 0 0% 0 0% 0 0% 0%
20230417 82.52 84.5 81.5 82.69 0.23% 9862.65% 0% 1522757 1.2612 76.54 0.83 0% 0 0% 0 0% 0 0% 0%
20230414 79.35 83.48 79.19 82.5 3.77% 9960.98% 0% 2186642 1.7908 110.42 0.82 0% 0 0% 0 0% 0 0% 0%
20230413 80.71 81.6 78.9 79.5 -1.51% 9837.5% 0% 1381837 1.1013 72.09 0.8 0% 0 0% 0 0% 0 0% 0%
20230412 81.81 83.01 79.8 80.72 -1.57% 9865.43% 0% 3011618 2.4392 158.39 0.81 0% 0 0% 0 0% 0 0% 0%
20230411 89.3 89.5 80.65 82.01 -7.63% 9901.22% 0% 3864602 3.1808 227.9 0.82 0% 0 0% 0 0% 0 0% 0%
20230410 88.98 90.52 86.47 88.78 1.73% 9988.64% 0% 1562057 1.3772 113.23 0.88 0% 0 0% 0 0% 0 0% 0%
20230407 84.3 87.3 83.65 87.27 3.52% 9999.99% 0% 1238705 1.0649 87.06 0.86 0% 0 0% 0 0% 0 0% 0%
20230406 80.97 84.65 80.48 84.3 3.63% 9999.99% 0% 1514838 1.2606 102.56 0.83 0% 0 0% 0 0% 0 0% 0%
20230404 85 85.38 81.2 81.35 -3.98% 9820.73% 0% 1957556 1.6119 126.91 0.82 0% 0 0% 0 0% 0 0% 0%
20230403 84.8 85.58 83.5 84.72 0.01% 9985.71% 0% 1057255 0.8928 69 0.84 0% 0 0% 0 0% 0 0% 0%
20230331 85.45 86.88 83.85 84.71 0.18% 9865.88% 0% 1211282 1.0307 75.54 0.85 0% 0 0% 0 0% 0 0% 0%
20230330 84.6 85 83.3 84.56 0.58% 9966.67% 0% 1014825 0.8559 60.21 0.84 0% 0 0% 0 0% 0 0% 0%
20230329 84.01 86.87 84.01 84.07 -0.31% 9790.59% 0% 1449626 1.2376 82.19 0.85 0% 0 0% 0 0% 0 0% 0%
20230328 87.07 87.4 84.25 84.33 -1.94% 9821.18% 0% 1164966 0.9925 65.76 0.85 0% 0 0% 0 0% 0 0% 0%
20230327 87.6 87.6 85.25 86 -1.88% 9900% 0% 1626360 1.4029 91.72 0.86 0% 0 0% 0 0% 0 0% 0%
20230324 86.5 88.49 85.91 87.65 1.98% 9974.71% 0% 1669398 1.4572 95.15 0.87 0% 0 0% 0 0% 0 0% 0%
20230323 86.25 87.5 84.99 85.95 -0.36% 9894.19% 0% 1326204 1.1388 51.92 0.86 0% 0 0% 0 0% 0 0% 0%
20230322 86.9 89.12 85.82 86.26 -0.84% 9814.94% 0% 1915986 1.6726 102.13 0.87 0% 0 0% 0 0% 0 0% 0%
20230321 85 87.07 83.22 86.99 3.01% 9999.99% 0% 2173469 1.8563 117.03 0.85 0% 0 0% 0 0% 0 0% 0%
20230320 82.13 85.7 80.46 84.45 2.02% 9999.99% 0% 1901639 1.5834 104.89 0.83 0% 0 0% 0 0% 0 0% 0%
20230317 82.35 85.85 81.42 82.78 0.52% 9754.76% 0% 1893737 1.5829 109.01 0.84 0% 0 0% 0 0% 0 0% 0%
20230316 83.3 84.5 81.7 82.35 -2.59% 9942.68% 0% 2052009 1.6925 119.52 0.82 0% 0 0% 0 0% 0 0% 0%
20230315 83.5 86.98 83.3 84.54 1.37% 9845.88% 0% 1478446 1.2552 85.43 0.85 0% 0 0% 0 0% 0 0% 0%
20230314 84.36 84.9 81.1 83.4 -1% 9948.19% 0% 1457631 1.2038 81.13 0.83 0% 0 0% 0 0% 0 0% 0%
20230313 85.5 86.36 83.73 84.24 -1.42% 9810.59% 0% 1661031 1.4111 92.95 0.85 0% 0 0% 0 0% 0 0% 0%
20230310 89.34 89.5 85.18 85.45 -4.62% 9836.05% 0% 2665681 2.3031 157.14 0.86 0% 0 0% 0 0% 0 0% 0%
20230309 92.49 92.87 89.1 89.59 -3.04% 9745.05% 0% 1492107 1.3528 100.59 0.91 0% 0 0% 0 0% 0 0% 0%
20230308 93 94.73 91.69 92.4 -1.37% 9835.48% 0% 1269681 1.1764 89.64 0.93 0% 0 0% 0 0% 0 0% 0%
20230307 94.67 95.21 93.29 93.68 -0.5% 9865.96% 0% 1150235 1.0843 83.27 0.94 0% 0 0% 0 0% 0 0% 0%
20230306 93.88 95.21 92.87 94.15 -0.28% 9915.96% 0% 1066194 1.0014 69.84 0.94 0% 0 0% 0 0% 0 0% 0%
20230303 97.03 98.54 94.32 94.41 -2.52% 9734.38% 0% 1284068 1.2311 80.15 0.96 0% 0 0% 0 0% 0 0% 0%
20230302 101.4 102.19 95.49 96.85 -4.58% 9782.65% 0% 2291475 2.2376 149.12 0.98 0% 0 0% 0 0% 0 0% 0%
20230301 99.7 102.69 99.08 101.5 2.06% 9949.5% 0% 1408125 1.4242 102.07 1.01 0% 0 0% 0 0% 0 0% 0%
20230228 101.49 101.7 98.05 99.45 -1.54% 9945.45% 0% 1559377 1.5466 113.93 0.99 0% 0 0% 0 0% 0 0% 0%
20230227 101.65 102.65 100.6 101.01 -0.63% 9900.99% 0% 874276 0.8872 69.62 1.01 0% 0 0% 0 0% 0 0% 0%
20230224 103.21 103.48 101.11 101.65 -0.75% 9865.69% 0% 1071694 1.0913 79.8 1.02 0% 0 0% 0 0% 0 0% 0%
20230223 102.62 104.06 101.61 102.42 -0.5% 9941.18% 0% 1008890 1.0335 75.07 1.02 0% 0 0% 0 0% 0 0% 0%
20230222 103.7 104.65 102.36 102.93 -1.95% 9893.2% 0% 1038035 1.0704 76.74 1.03 0% 0 0% 0 0% 0 0% 0%
20230221 107.62 107.62 101.21 104.98 -1.87% 9994.23% 0% 2318905 2.4003 165.53 1.04 0% 0 0% 0 0% 0 0% 0%
20230220 110.03 111.54 105.13 106.98 -3.59% 9898.13% 0% 1873691 2.0118 155.08 1.07 0% 0 0% 0 0% 0 0% 0%
20230217 113.65 115 110.56 110.96 -2.25% 9807.14% 0% 753049 0.8434 68.39 1.12 0% 0 0% 0 0% 0 0% 0%
20230216 116.6 119 112.8 113.51 -2.57% 9685.34% 0% 983587 1.1417 87.56 1.16 0% 0 0% 0 0% 0 0% 0%
20230215 116.02 119.79 115.32 116.51 -0.11% 9858.12% 0% 891370 1.044 71 1.17 0% 0 0% 0 0% 0 0% 0%
20230214 118.98 118.98 115.7 116.64 -1.37% 9869.23% 0% 606030 0.7064 40.86 1.17 0% 0 0% 0 0% 0 0% 0%
20230213 114 119.32 113.77 118.26 3.02% 9922.03% 0% 1536485 1.8064 98.04 1.18 0% 0 0% 0 0% 0 0% 0%
20230210 116.5 118.58 113.05 114.79 -1.31% 9795.69% 0% 1014720 1.1757 59.6 1.16 0% 0 0% 0 0% 0 0% 0%
20230209 113.42 116.77 112.13 116.31 1.93% 9999.99% 0% 1019753 1.1748 58.77 1.15 0% 0 0% 0 0% 0 0% 0%
20230208 112.8 117.78 112.31 114.11 0.8% 9822.61% 0% 1409428 1.6273 80.57 1.15 0% 0 0% 0 0% 0 0% 0%
20230207 114.69 114.74 112.31 113.2 -0.62% 9829.82% 0% 770865 0.8751 43.96 1.14 0% 0 0% 0 0% 0 0% 0%
20230206 113.73 114.88 112.02 113.91 -0.86% 9892.11% 0% 1234862 1.4045 67.34 1.14 0% 0 0% 0 0% 0 0% 0%
20230203 113.66 116.12 111.81 114.9 0.26% 9978.95% 0% 1389848 1.5859 72.57 1.14 0% 0 0% 0 0% 0 0% 0%
20230202 114.61 115.94 112.6 114.6 0.31% 9952.63% 0% 2481401 2.8388 129.65 1.14 0% 0 0% 0 0% 0 0% 0%
20230201 105.39 114.8 105 114.25 8.5% 9999.99% 0% 3262664 3.601 170.06 1.1 0% 0 0% 0 0% 0 0% 0%
20230131 104 107.25 103.26 105.3 1.04% 9833.96% 0% 1754255 1.8517 90.81 1.06 0% 0 0% 0 0% 0 0% 0%
20230130 101.7 106.99 101.2 104.22 4.98% 9921.15% 0% 2962266 3.085 150.13 1.04 0% 0 0% 0 0% 0 0% 0%
20230120 99.48 100.98 97.51 99.28 -0.7% 9928.28% 0% 1471799 1.4551 75.94 0.99 0% 0 0% 0 0% 0 0% 0%
20230119 97.69 100.65 97.27 99.98 2.17% 9998.99% 0% 1434840 1.4177 65.54 0.99 0% 0 0% 0 0% 0 0% 0%
20230118 97.71 99.02 96.81 97.86 0.15% 9885.71% 0% 1369838 1.3408 67.16 0.98 0% 0 0% 0 0% 0 0% 0%
20230117 100 100.62 97.71 97.71 -2.01% 9769.7% 0% 1826172 1.8056 90.66 0.99 0% 0 0% 0 0% 0 0% 0%
20230116 98.38 99.84 97.22 99.71 1.55% 9999.99% 0% 2413245 2.371 117.65 0.98 0% 0 0% 0 0% 0 0% 0%
20230113 100.55 101.76 97.18 98.19 -2.4% 9818.18% 0% 1637225 1.6179 80.65 0.99 0% 0 0% 0 0% 0 0% 0%
20230112 102.02 102.5 99.61 100.6 -1.84% 9860.4% 0% 2127213 2.1404 104.23 1.01 0% 0 0% 0 0% 0 0% 0%
20230111 107.35 107.6 101.03 102.49 -4.42% 9850.49% 0% 2746160 2.8408 148.06 1.03 0% 0 0% 0 0% 0 0% 0%
20230110 108.79 110.5 106 107.23 -1.48% 9921.5% 0% 1891530 2.0279 117.28 1.07 0% 0 0% 0 0% 0 0% 0%
20230109 112.39 114 108.39 108.84 -2.99% 9794.55% 0% 1564114 1.724 106.1 1.1 0% 0 0% 0 0% 0 0% 0%
20230106 108.2 113.17 107.8 112.2 2% 9999.99% 0% 1412030 1.5634 100.76 1.11 0% 0 0% 0 0% 0 0% 0%
20230105 106.04 112 104.05 110 5.13% 9991.74% 0% 1903658 2.0659 135.85 1.09 0% 0 0% 0 0% 0 0% 0%
20230104 107.8 107.98 103.67 104.63 -3.12% 9864.76% 0% 1139683 1.1995 83.86 1.05 0% 0 0% 0 0% 0 0% 0%
20230103 106.71 108.99 101.71 108 1.24% 9999.99% 0% 1824251 1.9181 128.01 1.05 0% 0 0% 0 0% 0 0% 0%
20221230 114.18 114.58 105.5 106.68 -5.74% 9777.78% 0% 2120797 2.2984 143.32 1.08 0% 0 0% 0 0% 0 0% 0%
20221229 105.2 116.13 104.23 113.18 5.7% 9915.93% 0% 1855301 2.0906 155.89 1.13 0% 0 0% 0 0% 0 0% 0%
20221228 111.68 111.68 106.62 107.08 -3.53% 9814.81% 0% 726964 0.7833 60.84 1.08 0% 0 0% 0 0% 0 0% 0%
20221227 110.33 111.67 107.21 111 2.12% 9990.91% 0% 849492 0.9308 69.32 1.1 0% 0 0% 0 0% 0 0% 0%
20221226 99 109.7 99 108.7 7.32% 9999.99% 0% 896361 0.9625 69.3 1.07 0% 0 0% 0 0% 0 0% 0%
20221223 104.7 106.32 100 101.29 -4.08% 9830.39% 0% 972211 0.9892 68.86 1.02 0% 0 0% 0 0% 0 0% 0%
20221222 104.5 108.49 102.63 105.6 1.58% 9862.26% 0% 1178509 1.2482 86.38 1.06 0% 0 0% 0 0% 0 0% 0%
20221221 107.03 108.01 102.6 103.96 -3.84% 9896.15% 0% 1105228 1.1534 80.71 1.04 0% 0 0% 0 0% 0 0% 0%
20221220 109.5 111.19 105.7 108.11 -3.82% 9910.19% 0% 1764543 1.9141 134.4 1.08 0% 0 0% 0 0% 0 0% 0%
20221219 107.56 112.45 106.5 112.4 4.51% 9999.99% 0% 1526287 1.6803 123.01 1.1 0% 0 0% 0 0% 0 0% 0%
20221216 110.01 110.95 106.35 107.55 -3.61% 9858.33% 0% 838436 0.9051 69.7 1.08 0% 0 0% 0 0% 0 0% 0%
20221215 104.97 111.58 103.49 111.58 6.3% 9999.99% 0% 1354977 1.4725 105.83 1.09 0% 0 0% 0 0% 0 0% 0%
20221214 106 106.54 103.89 104.97 -1.47% 9897.14% 0% 1079342 1.1355 67.99 1.05 0% 0 0% 0 0% 0 0% 0%
20221213 111 112.94 105.7 106.54 -5% 9764.81% 0% 1067109 1.1559 79.41 1.08 0% 0 0% 0 0% 0 0% 0%
20221209 113.15 114.5 109.69 111.13 -1.31% 9822.32% 0% 1078214 1.2025 84.48 1.12 0% 0 0% 0 0% 0 0% 0%
20221208 114 116.81 112.01 112.6 -1.65% 9777.19% 0% 655254 0.7439 53.22 1.14 0% 0 0% 0 0% 0 0% 0%
20221207 115.55 116.91 113.2 114.49 -0.87% 9855.65% 0% 720974 0.8293 56.82 1.15 0% 0 0% 0 0% 0 0% 0%
20221206 113 117.2 112.05 115.5 1.2% 9943.48% 0% 1000816 1.1525 74.5 1.15 0% 0 0% 0 0% 0 0% 0%
20221205 116.7 120 112.9 114.13 -2.71% 9738.79% 0% 1192913 1.3859 82.91 1.16 0% 0 0% 0 0% 0 0% 0%
20221202 114.19 119 113.66 117.31 1.6% 9926.5% 0% 942252 1.1051 64.24 1.17 0% 0 0% 0 0% 0 0% 0%
20221201 113.86 120.62 113.18 115.46 2.06% 9684.75% 0% 1654665 1.9529 111.95 1.18 0% 0 0% 0 0% 0 0% 0%
20221130 105.83 114.1 105.51 113.13 6.33% 9999.99% 0% 1712203 1.9038 109.75 1.11 0% 0 0% 0 0% 0 0% 0%
20221129 111.95 111.95 105.31 106.4 -3.57% 9843.93% 0% 1525614 1.6285 96.66 1.07 0% 0 0% 0 0% 0 0% 0%
20221128 105.53 110.88 105.35 110.34 1.6% 9999.99% 0% 1246790 1.3606 81.32 1.09 0% 0 0% 0 0% 0 0% 0%
20221125 111.12 113.28 107.8 108.6 -2.2% 9772.73% 0% 1183832 1.2986 75.33 1.1 0% 0 0% 0 0% 0 0% 0%
20221124 115 116.28 110.01 111.04 -3.95% 9814.29% 0% 1473409 1.6529 93.16 1.12 0% 0 0% 0 0% 0 0% 0%
20221123 112.21 117 108.64 115.61 2.85% 9999.99% 0% 1511575 1.694 95.58 1.12 0% 0 0% 0 0% 0 0% 0%
20221122 109.37 115 106.57 112.41 2.75% 9847.79% 0% 2105902 2.3703 137.63 1.13 0% 0 0% 0 0% 0 0% 0%
20221121 109.88 110.65 104.11 109.4 2.18% 9999.99% 0% 1716779 1.8545 112.15 1.08 0% 0 0% 0 0% 0 0% 0%
20221118 108.48 109.68 105.45 107.07 -1.5% 9906.54% 0% 1219180 1.306 81.48 1.07 0% 0 0% 0 0% 0 0% 0%
20221117 110.01 113.86 106.73 108.7 -2.97% 9872.48% 0% 1700122 1.8447 107.77 1.09 0% 0 0% 0 0% 0 0% 0%
20221116 116.25 117.65 111.2 112.03 -3.39% 9814.16% 0% 1205847 1.366 76.15 1.13 0% 0 0% 0 0% 0 0% 0%
20221115 113 116.97 112.3 115.96 2.8% 9983.48% 0% 1285560 1.4758 71.67 1.15 0% 0 0% 0 0% 0 0% 0%
20221114 116.55 119.94 110.95 112.8 -4.08% 9794.74% 0% 1615219 1.8403 84.71 1.14 0% 0 0% 0 0% 0 0% 0%
20221111 121 123 117.23 117.6 -1.37% 9700% 0% 1460689 1.7467 79.89 1.2 0% 0 0% 0 0% 0 0% 0%
20221110 120.23 123.08 116.66 119.23 -1.3% 9919.33% 0% 1356757 1.611 64.84 1.19 0% 0 0% 0 0% 0 0% 0%
20221109 124.33 124.33 120.28 120.8 -1.89% 9801.64% 0% 976138 1.1896 46.59 1.22 0% 0 0% 0 0% 0 0% 0%
20221108 126.83 126.83 120.2 123.13 -3.15% 9910.57% 0% 1395151 1.7143 62.63 1.23 0% 0 0% 0 0% 0 0% 0%
20221107 127.17 130.3 124.12 127.13 -1.3% 9989.68% 0% 1078473 1.3631 47.33 1.26 0% 0 0% 0 0% 0 0% 0%
20221104 126.34 130.98 124.94 128.8 4.19% 9884.5% 0% 1877472 2.414 70.97 1.29 0% 0 0% 0 0% 0 0% 0%
20221103 118.51 125.39 114.43 123.62 4.31% 9950.41% 0% 2173691 2.6762 80.24 1.23 0% 0 0% 0 0% 0 0% 0%
20221102 112.03 120.16 108.91 118.51 5.78% 9999.99% 0% 3467345 4.0176 122.75 1.16 0% 0 0% 0 0% 0 0% 0%
20221101 108.81 112.03 105.96 112.03 3.64% 9999.99% 0% 2409440 2.6368 87.64 1.09 0% 0 0% 0 0% 0 0% 0%
20221031 104.02 110.26 103.78 108.1 1.03% 9909.26% 0% 1852061 2.001 70.82 1.08 0% 0 0% 0 0% 0 0% 0%
20221028 108 110.99 101.14 107 -4.04% 9999.99% 0% 4578273 4.7821 175.33 1.04 0% 0 0% 0 0% 0 0% 0%
20221027 116.05 116.95 111.11 111.5 -3.92% 9767.26% 0% 2044016 2.3134 98.74 1.13 0% 0 0% 0 0% 0 0% 0%
20221026 118.5 121 114.5 116.05 -2.89% 9818.8% 0% 2588056 3.0331 134.82 1.17 0% 0 0% 0 0% 0 0% 0%
20221025 119.87 123.88 116.21 119.5 0% 9858.33% 0% 2630365 3.1482 149.3 1.2 0% 0 0% 0 0% 0 0% 0%
20221024 129.48 129.48 115.01 119.5 -8.48% 9858.33% 0% 5486847 6.5743 338.36 1.2 0% 0 0% 0 0% 0 0% 0%
20221021 126.2 133 126.2 130.57 2.09% 9943.85% 0% 1356747 1.7666 114.91 1.3 0% 0 0% 0 0% 0 0% 0%
20221020 133.7 133.7 124 127.9 -3.84% 9970.87% 0% 1620519 2.0643 137.4 1.27 0% 0 0% 0 0% 0 0% 0%
20221019 133.51 139.48 131.83 133.01 -2.18% 9752.59% 0% 1043965 1.4048 99.45 1.35 0% 0 0% 0 0% 0 0% 0%
20221018 138 138 133.82 135.97 0.04% 9897.79% 0% 570809 0.7738 55.13 1.36 0% 0 0% 0 0% 0 0% 0%
20221017 136.16 140.11 132.06 135.91 -0.28% 9893.38% 0% 749039 1.0165 70.85 1.36 0% 0 0% 0 0% 0 0% 0%
20220720 144.2 145 134.4 138 -4.17% 9828.06% 0% 1049524 1.4545 110.25 1.39 0% 0 0% 0 0% 0 0% 0%
20220719 147 153.7 142.02 144 -3.99% 9695.92% 0% 748242 1.0971 86.8 1.47 0% 0 0% 0 0% 0 0% 0%
20220718 140.91 149.99 137.37 149.99 4.89% 9999.99% 0% 663730 0.9565 75.73 1.44 0% 0 0% 0 0% 0 0% 0%
20220715 139.02 145.77 139 143 -0.69% 9970.42% 0% 557876 0.7929 60.5 1.42 0% 0 0% 0 0% 0 0% 0%
20220714 135.43 146.33 134.61 144 6.67% 9999.99% 0% 799285 1.1302 82.58 1.41 0% 0 0% 0 0% 0 0% 0%
20220713 137.88 138.66 131.08 135 -1.08% 9900% 0% 445598 0.6008 43.12 1.35 0% 0 0% 0 0% 0 0% 0%
20220712 135.66 141.68 133.66 136.48 -0.38% 9862.04% 0% 733880 1.0053 69.59 1.37 0% 0 0% 0 0% 0 0% 0%
20220711 130.05 139.44 127 137 3.77% 9999.99% 0% 1122124 1.4967 102.02 1.33 0% 0 0% 0 0% 0 0% 0%
20220708 139.3 143.48 131.5 132.02 -5.23% 9607.35% 0% 1090847 1.486 96.38 1.36 0% 0 0% 0 0% 0 0% 0%
20220707 124.62 141.5 122.06 139.3 12.36% 9999.99% 0% 2261037 2.9878 193.17 1.32 0% 0 0% 0 0% 0 0% 0%
20220706 124.75 126.9 120.76 123.98 -0.43% 9979.67% 0% 727040 0.8975 61.64 1.23 0% 0 0% 0 0% 0 0% 0%
20220705 125.98 127 120.5 124.52 -0.22% 9999.99% 0% 879179 1.0796 70.34 1.23 0% 0 0% 0 0% 0 0% 0%
20220704 129.99 130.85 118.61 124.8 -1.21% 9884% 0% 1138642 1.4198 92.87 1.25 0% 0 0% 0 0% 0 0% 0%
20220701 126.31 132.89 123.2 126.33 0.02% 9769.53% 0% 1066849 1.3647 88.26 1.28 0% 0 0% 0 0% 0 0% 0%
20220630 121.27 130.18 120.2 126.31 4.16% 9845.67% 0% 1075985 1.3673 89.54 1.27 0% 0 0% 0 0% 0 0% 0%
20220629 125.05 128.3 121.08 121.27 -4.89% 9679.84% 0% 882424 1.094 73.07 1.24 0% 0 0% 0 0% 0 0% 0%
20220628 126.51 129.41 123.67 127.5 0% 9939.37% 0% 962552 1.218 84.31 1.27 0% 0 0% 0 0% 0 0% 0%
20220627 132 134.15 125.32 127.5 -3.26% 9783.72% 0% 1737221 2.2373 157.83 1.29 0% 0 0% 0 0% 0 0% 0%
20220624 132.13 135.99 128 131.8 0.02% 9884.85% 0% 1150915 1.5201 115.6 1.32 0% 0 0% 0 0% 0 0% 0%
20220623 121 133.99 119.48 131.77 11.1% 9999.99% 0% 1634140 2.0873 169.52 1.28 0% 0 0% 0 0% 0 0% 0%
20220622 117.51 124 115.73 118.6 1.53% 9701.65% 0% 1392133 1.6885 155.64 1.21 0% 0 0% 0 0% 0 0% 0%
20220621 120 122.71 114.45 116.81 -1.83% 9799.15% 0% 866310 1.0213 100.52 1.18 0% 0 0% 0 0% 0 0% 0%
20220620 117 126.8 117 118.99 0.22% 9573.98% 0% 1307747 1.6045 153.75 1.23 0% 0 0% 0 0% 0 0% 0%
20220617 115.42 121.19 114.98 118.73 1.53% 9877.31% 0% 995822 1.1807 110.76 1.19 0% 0 0% 0 0% 0 0% 0%
20220616 119 120.69 115.7 116.94 -2% 9894.87% 0% 924311 1.0848 101.17 1.17 0% 0 0% 0 0% 0 0% 0%
20220615 125.2 126.5 119 119.33 -3.03% 9761.98% 0% 483020 0.5868 56.08 1.21 0% 0 0% 0 0% 0 0% 0%
20220614 125 125 116.74 123.06 -0.75% 9999.99% 0% 791210 0.9559 92.17 1.21 0% 0 0% 0 0% 0 0% 0%
20220613 116.11 126.33 114.85 123.99 5.78% 9999.99% 0% 999432 1.2211 121.52 1.22 0% 0 0% 0 0% 0 0% 0%
20220610 111 118.5 110 117.21 5.31% 9999.99% 0% 599423 0.6937 74.28 1.16 0% 0 0% 0 0% 0 0% 0%
20220609 113.13 114.57 108.8 111.3 -3.05% 9927.03% 0% 558879 0.622 69.33 1.11 0% 0 0% 0 0% 0 0% 0%
20220608 121 121 112.01 114.8 -4.37% 9796.55% 0% 867553 1.0026 114.69 1.16 0% 0 0% 0 0% 0 0% 0%
20220607 118.01 121.16 114 120.05 1.26% 9999.99% 0% 1093738 1.2918 155.13 1.18 0% 0 0% 0 0% 0 0% 0%
20220606 117 126.36 114.2 118.56 2.93% 9698.35% 0% 1494732 1.8041 241.3 1.21 0% 0 0% 0 0% 0 0% 0%
20220602 105 117 103.9 115.19 8.16% 9999.99% 0% 1097976 1.2276 201.49 1.12 0% 0 0% 0 0% 0 0% 0%
20220601 102.1 108.84 102.03 106.5 3.4% 9947.17% 0% 773713 0.821 149.6 1.06 0% 0 0% 0 0% 0 0% 0%
20220531 100.6 104.14 98.09 103 1.34% 9998.04% 0% 475286 0.4826 95.51 1.02 0% 0 0% 0 0% 0 0% 0%
20220530 102.29 102.29 97.88 101.64 0.27% 9999.99% 0% 631879 0.6301 122.76 1 0% 0 0% 0 0% 0 0% 0%
20220527 105 107.52 99.1 101.37 -3.13% 9838.24% 0% 497720 0.5097 103.02 1.02 0% 0 0% 0 0% 0 0% 0%
20220526 103.83 106.52 100.26 104.64 1.03% 9961.54% 0% 316310 0.3276 65.84 1.04 0% 0 0% 0 0% 0 0% 0%
20220525 105.5 107.5 101.3 103.57 -2.2% 9858.65% 0% 385760 0.4002 73.02 1.04 0% 0 0% 0 0% 0 0% 0%
20220524 109.04 114.6 103.6 105.9 -2.88% 9615.6% 0% 529581 0.5797 101.02 1.09 0% 0 0% 0 0% 0 0% 0%
20220523 108.64 110.52 105 109.36 0.21% 9999.99% 0% 417564 0.4498 76.12 1.08 0% 0 0% 0 0% 0 0% 0%
20220520 107.5 112.55 106.5 109.13 0.04% 9911.93% 0% 407324 0.4448 74.71 1.09 0% 0 0% 0 0% 0 0% 0%
20220519 105.19 112.99 105.19 109.09 0.49% 9817.27% 0% 586862 0.6438 101.54 1.1 0% 0 0% 0 0% 0 0% 0%
20220518 108 110 105.5 108.56 0.52% 9951.85% 0% 365378 0.3933 56.17 1.08 0% 0 0% 0 0% 0 0% 0%
20220517 105.51 109.13 104.73 108 2.86% 9993.46% 0% 537049 0.575 70.75 1.07 0% 0 0% 0 0% 0 0% 0%
20220516 108.96 110.53 104.83 105 -2.78% 9713.08% 0% 416973 0.4471 54.74 1.07 0% 0 0% 0 0% 0 0% 0%
20220513 107.62 109.48 104.63 108 0.35% 9993.46% 0% 501064 0.5358 65.42 1.07 0% 0 0% 0 0% 0 0% 0%
20220512 110.05 113.11 104 107.62 -1.6% 9957.94% 0% 778955 0.83 103.7 1.07 0% 0 0% 0 0% 0 0% 0%
20220511 105.36 115 105.36 109.37 0.69% 9753.15% 0% 569707 0.6344 84.86 1.11 0% 0 0% 0 0% 0 0% 0%
20220510 103.03 110.58 102.98 108.62 1.99% 9957.41% 0% 704948 0.7595 105.8 1.08 0% 0 0% 0 0% 0 0% 0%
20220509 101.2 107.98 101.2 106.5 2.9% 9947.17% 0% 467430 0.4959 71.07 1.06 0% 0 0% 0 0% 0 0% 0%
20220506 101.58 108.5 100.58 103.5 -1.03% 9757.14% 0% 793282 0.8297 119.75 1.05 0% 0 0% 0 0% 0 0% 0%
20220505 97.97 106 97.97 104.58 6.93% 9999.99% 0% 1259376 1.2941 180.65 1.03 0% 0 0% 0 0% 0 0% 0%
20220429 87.9 97.8 83.05 97.8 20% 9999.99% 0% 1675555 1.5117 215.59 0.9 0% 0 0% 0 0% 0 0% 0%
20220428 83.61 83.64 77.64 81.5 -3.99% 9999.99% 0% 772234 0.6156 93.29 0.8 0% 0 0% 0 0% 0 0% 0%
20220427 78.6 87 75.5 84.89 4.79% 9999.99% 0% 574818 0.4673 72.84 0.81 0% 0 0% 0 0% 0 0% 0%
20220426 76.63 83 76.63 81.01 2.54% 9999.99% 0% 433725 0.3475 52.49 0.8 0% 0 0% 0 0% 0 0% 0%
20220425 85.35 87.06 78.4 79 -10.27% 9418.07% 0% 363698 0.3005 43.32 0.83 0% 0 0% 0 0% 0 0% 0%
20220422 91 91.2 87.3 88.04 -4.06% 9792.13% 0% 399407 0.3542 46.09 0.89 0% 0 0% 0 0% 0 0% 0%
20220421 90.76 95.95 90.76 91.77 -0.47% 9767.74% 0% 591311 0.5499 68.38 0.93 0% 0 0% 0 0% 0 0% 0%
20220420 93.96 95.97 91.1 92.2 -0.27% 9813.98% 0% 466669 0.435 50.57 0.93 0% 0 0% 0 0% 0 0% 0%
20220419 94.94 99.17 92 92.45 -3.89% 9530.21% 0% 1111409 1.0631 122.14 0.96 0% 0 0% 0 0% 0 0% 0%
20220418 91 97.7 85.38 96.19 6.88% 9999.99% 0% 1241885 1.1405 139.14 0.92 0% 0 0% 0 0% 0 0% 0%
20220415 81.98 90.63 68.94 90 9.76% 9999.99% 0% 1292370 1.0996 140.69 0.85 0% 0 0% 0 0% 0 0% 0%
20220414 84 85.78 81.27 82 -0.61% 9779.52% 0% 521684 0.4348 60.27 0.83 0% 0 0% 0 0% 0 0% 0%
20220413 85.89 85.89 81.66 82.5 -3.64% 9721.43% 0% 792742 0.6634 87.12 0.84 0% 0 0% 0 0% 0 0% 0%
20220412 85.2 87.98 81.04 85.62 1.4% 9972.94% 0% 779318 0.6605 79.79 0.85 0% 0 0% 0 0% 0 0% 0%
20220411 95.64 95.64 84.01 84.44 -7.3% 9605.75% 0% 1192433 1.04 114.85 0.87 0% 0 0% 0 0% 0 0% 0%
20220408 93.69 96.98 90.77 91.09 -2.67% 9694.62% 0% 748035 0.6968 79.54 0.93 0% 0 0% 0 0% 0 0% 0%
20220407 99.49 100 93 93.59 -6.41% 9751.58% 0% 1162054 1.102 128.41 0.95 0% 0 0% 0 0% 0 0% 0%
20220401 113.99 114.5 108.31 109.55 -4.55% 9859.09% 0% 470295 0.5176 62.37 1.1 0% 0 0% 0 0% 0 0% 0%
20220331 117.8 120 112.6 114.77 -2.57% 9793.97% 0% 425880 0.4944 57.7 1.16 0% 0 0% 0 0% 0 0% 0%
20220330 110 117.8 107.29 117.8 7.78% 9999.99% 0% 648738 0.7389 75.85 1.14 0% 0 0% 0 0% 0 0% 0%
20220329 113.88 113.89 108.74 109.3 -2.37% 9746.85% 0% 427061 0.472 47.08 1.11 0% 0 0% 0 0% 0 0% 0%
20220328 108.94 113.83 105.55 111.95 1.77% 9985.59% 0% 724370 0.8021 78.29 1.11 0% 0 0% 0 0% 0 0% 0%
20220325 104.91 112 102.01 110 4.96% 9999.99% 0% 1218908 1.2961 128.96 1.06 0% 0 0% 0 0% 0 0% 0%
20220324 116.98 116.98 101.66 104.8 -0.16% 9603.7% 0% 1321092 1.4302 143.83 1.08 0% 0 0% 0 0% 0 0% 0%
20220323 103.3 107.9 99.31 104.97 1.82% 9993.27% 0% 721625 0.7494 80.33 1.04 0% 0 0% 0 0% 0 0% 0%
20220322 98.63 105 98.05 103.09 1.28% 9999.99% 0% 512932 0.523 53.28 1.02 0% 0 0% 0 0% 0 0% 0%
20220321 100.08 104 97.2 101.79 1.71% 9999.99% 0% 822823 0.8269 78.45 1 0% 0 0% 0 0% 0 0% 0%
20220318 105 105.01 98.5 100.08 -2.08% 9908% 0% 802477 0.8063 74.8 1 0% 0 0% 0 0% 0 0% 0%
20220317 100.17 107.36 98.79 102.21 4.66% 9823.3% 0% 1650395 1.7045 152.05 1.03 0% 0 0% 0 0% 0 0% 0%
20220316 92 100.8 88.11 97.66 9.24% 9999.99% 0% 1094601 1.0402 105.8 0.95 0% 0 0% 0 0% 0 0% 0%
20220315 92 94.37 88.49 89.4 -3.57% 9617.39% 0% 780296 0.7151 76.18 0.92 0% 0 0% 0 0% 0 0% 0%
20220311 96.5 99.18 92.5 95.45 -1.7% 9947.37% 0% 653844 0.6214 66.96 0.95 0% 0 0% 0 0% 0 0% 0%
20220310 92.39 99.67 92.39 97.1 7.63% 9808.16% 0% 1251423 1.2202 130.46 0.98 0% 0 0% 0 0% 0 0% 0%
20220309 95.8 95.8 88 90.22 -1.37% 9814.29% 0% 898249 0.8145 90.86 0.91 0% 0 0% 0 0% 0 0% 0%
20220308 88.92 93.88 87.68 91.47 3.36% 9951.65% 0% 1342106 1.223 136.26 0.91 0% 0 0% 0 0% 0 0% 0%
20220307 96.4 96.91 86.6 88.5 -7.37% 9843.82% 0% 1389776 1.2394 143.74 0.89 0% 0 0% 0 0% 0 0% 0%
20220304 100.24 100.74 95 95.54 -4.45% 9749.48% 0% 1080750 1.0533 137.08 0.97 0% 0 0% 0 0% 0 0% 0%
20220303 105.5 106.85 97.49 99.99 -5.55% 9899% 0% 1245614 1.2433 170.12 1 0% 0 0% 0 0% 0 0% 0%
20220302 110.21 110.25 105.87 105.87 -5.46% 9702.78% 0% 318770 0.3443 48.39 1.08 0% 0 0% 0 0% 0 0% 0%
20220301 108.5 113.6 105 111.99 3.59% 9999.99% 0% 545475 0.6003 82.51 1.1 0% 0 0% 0 0% 0 0% 0%
20220228 110.28 111.84 105.7 108.11 -2.79% 9910.19% 0% 557830 0.603 83.18 1.08 0% 0 0% 0 0% 0 0% 0%
20220225 112.5 112.5 106.68 111.21 1.08% 9999.99% 0% 641813 0.7059 92.78 1.1 0% 0 0% 0 0% 0 0% 0%
20220224 108.35 113.05 105.99 110.02 1.54% 9993.58% 0% 731891 0.8001 103.22 1.09 0% 0 0% 0 0% 0 0% 0%
20220223 100.64 109.77 100.37 108.35 7.66% 9999.99% 0% 784125 0.8355 103.52 1.07 0% 0 0% 0 0% 0 0% 0%
20220222 104.3 104.56 98.92 100.64 -4.25% 9864.36% 0% 873443 0.882 108.51 1.01 0% 0 0% 0 0% 0 0% 0%
20220221 107.6 108.77 104.4 105.11 -2.41% 9816.04% 0% 292886 0.3115 37.35 1.06 0% 0 0% 0 0% 0 0% 0%
20220218 107.68 112.7 104.6 107.71 -1.58% 9873.15% 0% 646283 0.7006 80.17 1.08 0% 0 0% 0 0% 0 0% 0%
20220217 102.59 111.19 101.7 109.44 6.03% 9999.99% 0% 966554 1.0486 97.65 1.08 0% 0 0% 0 0% 0 0% 0%
20220216 104.15 104.3 98.63 103.22 -0.89% 9999.99% 0% 488330 0.4985 43.09 1.02 0% 0 0% 0 0% 0 0% 0%
20220215 101.89 105 98.77 104.15 3.76% 9999.99% 0% 561828 0.5786 47.56 1.03 0% 0 0% 0 0% 0 0% 0%
20220214 98 103.72 92.51 100.38 2.58% 9838.61% 0% 967361 0.9743 72.99 1.01 0% 0 0% 0 0% 0 0% 0%
20220211 97.62 102.66 96.15 97.86 -1.65% 9784.85% 0% 854742 0.8475 63.13 0.99 0% 0 0% 0 0% 0 0% 0%
20220210 109.62 109.62 96.69 99.5 -5.22% 9950.51% 0% 1162715 1.1564 75.92 0.99 0% 0 0% 0 0% 0 0% 0%
20220209 103.29 107.29 99.1 104.98 3.16% 9999.99% 0% 865948 0.8901 53.05 1.03 0% 0 0% 0 0% 0 0% 0%
20211203 129.56 136.5 127.05 136 6.05% 9999.99% 0% 820376 1.0921 61.22 1.33 0% 0 0% 0 0% 0 0% 0%
20211202 128 131.88 127 128.24 -1.69% 9764.62% 0% 543818 0.7047 39.41 1.3 0% 0 0% 0 0% 0 0% 0%
20211201 134.5 134.5 127.35 130.45 -3.37% 9934.62% 0% 2081234 2.6965 136.29 1.3 0% 0 0% 0 0% 0 0% 0%
20211130 134.55 139.86 126.33 135 2.65% 9999.99% 0% 1398639 1.858 99.99 1.33 0% 0 0% 0 0% 0 0% 0%
20211129 130.47 136.5 127.88 131.52 0.02% 9939.69% 0% 824692 1.0827 55.53 1.31 0% 0 0% 0 0% 0 0% 0%
20211126 121.98 134.38 121.35 131.5 7.08% 9938.17% 0% 1320959 1.7275 81.02 1.31 0% 0 0% 0 0% 0 0% 0%
20211125 125.35 126.79 117.59 122.8 0.47% 9965.57% 0% 812648 0.9941 46.17 1.22 0% 0 0% 0 0% 0 0% 0%
20211124 117.8 128.66 116.4 122.22 1.71% 9756.45% 0% 2130006 2.6349 116.41 1.24 0% 0 0% 0 0% 0 0% 0%
20211123 126.37 128 114.96 120.16 -4.96% 9997.48% 0% 2266197 2.6924 119.22 1.19 0% 0 0% 0 0% 0 0% 0%
20211122 120.73 128.48 119 126.43 4.32% 9999.99% 0% 1551397 1.9189 89.33 1.24 0% 0 0% 0 0% 0 0% 0%
20211119 118 123.37 116.85 121.2 0.75% 9999.99% 0% 919443 1.1077 50.98 1.2 0% 0 0% 0 0% 0 0% 0%
20211118 122.91 124.88 116 120.3 -1.15% 9999.99% 0% 2185089 2.5985 115.71 1.19 0% 0 0% 0 0% 0 0% 0%
20211117 119.27 127.09 118.21 121.7 2.04% 9794.31% 0% 1205605 1.4776 69.45 1.23 0% 0 0% 0 0% 0 0% 0%
20211116 126 127.8 116.81 119.27 -4.08% 9757.02% 0% 2299498 2.7755 134.09 1.21 0% 0 0% 0 0% 0 0% 0%
20211115 131.99 131.99 119.1 124.34 -2.09% 9927.42% 0% 2330088 2.8909 146.6 1.24 0% 0 0% 0 0% 0 0% 0%
20211112 109.79 128.19 108.5 127 15.96% 9999.99% 0% 1616170 1.9387 105.14 1.2 0% 0 0% 0 0% 0 0% 0%
20211111 102.44 114.21 102.44 109.52 6.91% 9947.71% 0% 1945924 2.1205 115.42 1.09 0% 0 0% 0 0% 0 0% 0%
20211110 101.58 109.79 99.27 102.44 0.43% 9750% 0% 2480022 2.5871 150.71 1.04 0% 0 0% 0 0% 0 0% 0%
20211109 107 108.78 100.2 102 -3.33% 9802.91% 0% 1535710 1.5858 105.06 1.03 0% 0 0% 0 0% 0 0% 0%
20211108 98.57 108.15 94.44 105.51 5.79% 9999.99% 0% 2206032 2.2023 155.7 1 0% 0 0% 0 0% 0 0% 0%
20211105 101.05 107.44 97 99.74 -0.7% 9775.25% 0% 1841524 1.867 149.97 1.01 0% 0 0% 0 0% 0 0% 0%
20211104 90.68 103.19 90.68 100.44 11.35% 9999.99% 0% 1466676 1.4248 130.65 0.97 0% 0 0% 0 0% 0 0% 0%
20211103 92.34 94.65 88.99 90.2 0.82% 9704.35% 0% 999137 0.9169 90.77 0.92 0% 0 0% 0 0% 0 0% 0%
20211102 91.59 95.9 88.16 89.47 -2.43% 9625% 0% 1972496 1.8227 185.77 0.92 0% 0 0% 0 0% 0 0% 0%
20211101 86.39 94.44 85.85 91.7 6.71% 9867.39% 0% 1795862 1.6479 181.92 0.92 0% 0 0% 0 0% 0 0% 0%
20211029 80 89.89 79.99 85.93 11.6% 9999.99% 0% 2238702 1.9006 247.85 0.85 0% 0 0% 0 0% 0 0% 0%
20211028 77.88 77.88 72 77 -0.39% 9999.99% 0% 1228823 0.9214 151.33 0.75 0% 0 0% 0 0% 0 0% 0%
20211027 82.9 82.9 77.19 77.3 -5.25% 9810.26% 0% 630452 0.4927 91.39 0.78 0% 0 0% 0 0% 0 0% 0%
20211026 78.99 82.56 75.99 81.58 4.6% 9999.99% 0% 842150 0.6564 129.83 0.78 0% 0 0% 0 0% 0 0% 0%
20211025 79.99 80.99 77.6 77.99 -3.3% 9772.15% 0% 647375 0.5105 106.96 0.79 0% 0 0% 0 0% 0 0% 0%
20211022 84.18 84.18 80.11 80.65 -4.22% 9735.37% 0% 408280 0.3339 70.93 0.82 0% 0 0% 0 0% 0 0% 0%
20211021 83 86.48 79 84.2 2.71% 9923.81% 0% 755113 0.6377 137.35 0.84 0% 0 0% 0 0% 0 0% 0%
20211020 81 83.5 78.24 81.98 0.13% 9999.99% 0% 769238 0.6254 136.38 0.81 0% 0 0% 0 0% 0 0% 0%
20211019 71.6 85 71.6 81.87 12.17% 9999.99% 0% 1358473 1.0717 244.22 0.79 0% 0 0% 0 0% 0 0% 0%
20211018 71.99 74.68 71.23 72.99 2.79% 9898.63% 0% 339606 0.2477 72.15 0.73 0% 0 0% 0 0% 0 0% 0%
20211015 72 72.7 70.51 71.01 0.3% 9762.5% 0% 430678 0.3087 89.66 0.72 0% 0 0% 0 0% 0 0% 0%
20211014 73.5 73.5 70.59 70.8 -1.78% 9733.33% 0% 316241 0.2271 63.62 0.72 0% 0 0% 0 0% 0 0% 0%
20211013 72.03 73.02 71.01 72.08 -1.8% 9911.11% 0% 223327 0.1606 41.22 0.72 0% 0 0% 0 0% 0 0% 0%
20211012 71.16 74.64 70.39 73.4 2.24% 9954.79% 0% 500321 0.3665 81.23 0.73 0% 0 0% 0 0% 0 0% 0%
20211011 73.75 73.87 69.89 71.79 -2.02% 9999.99% 0% 626836 0.444 95.11 0.71 0% 0 0% 0 0% 0 0% 0%
20211008 73.37 75.22 71.69 73.27 6.65% 9936.99% 0% 358712 0.2621 56.44 0.73 0% 0 0% 0 0% 0 0% 0%
20210930 67.77 70.76 67.21 68.7 1.19% 9856.52% 0% 834566 0.5747 117.1 0.69 0% 0 0% 0 0% 0 0% 0%
20210929 76.5 76.5 66.9 67.89 -9.91% 9598.57% 0% 605527 0.4267 88.46 0.7 0% 0 0% 0 0% 0 0% 0%
20210928 75.13 76.16 74.52 75.36 -0.82% 9948% 0% 142259 0.1068 21.38 0.75 0% 0 0% 0 0% 0 0% 0%
20210927 75.22 77.51 75 75.98 -1.96% 9897.37% 0% 345471 0.2618 46.5 0.76 0% 0 0% 0 0% 0 0% 0%
20210924 79.01 79.42 76.12 77.5 -3.13% 9835.9% 0% 563905 0.4389 75.56 0.78 0% 0 0% 0 0% 0 0% 0%
20210923 79.44 81.05 75.85 80 2.04% 9999.99% 0% 708772 0.5541 92.79 0.78 0% 0 0% 0 0% 0 0% 0%
20210922 74 80.33 70.55 78.4 4.97% 9951.28% 0% 1025942 0.801 115.27 0.78 0% 0 0% 0 0% 0 0% 0%
20210917 78.38 78.52 74 74.69 -3.66% 9727.63% 0% 641219 0.4855 70.88 0.76 0% 0 0% 0 0% 0 0% 0%
20210916 77.55 78.12 74.41 77.53 1.11% 9999.99% 0% 528584 0.4041 43.87 0.76 0% 0 0% 0 0% 0 0% 0%
20210915 76.66 77.66 73.06 76.68 -0.01% 9999.99% 0% 684269 0.5157 50.1 0.75 0% 0 0% 0 0% 0 0% 0%
20210914 78.88 79.27 75.9 76.69 -1.64% 9732.05% 0% 585424 0.4545 35.85 0.78 0% 0 0% 0 0% 0 0% 0%
20210913 76.66 79.39 73.21 77.97 2.18% 9999.99% 0% 748850 0.5733 35.95 0.77 0% 0 0% 0 0% 0 0% 0%
20210910 78 79.26 73.21 76.31 -3.01% 9940.79% 0% 944001 0.7165 33.26 0.76 0% 0 0% 0 0% 0 0% 0%
20210909 80.75 81.48 78.25 78.68 -3.66% 9859.49% 0% 545075 0.4329 11.91 0.79 0% 0 0% 0 0% 0 0% 0%
20210908 81.5 82.7 79.35 81.67 -1.01% 9982.72% 0% 727431 0.5881 14.62 0.81 0% 0 0% 0 0% 0 0% 0%
20210907 89.3 89.3 78 82.5 -6.22% 9960.98% 0% 1855132 1.5256 34.11 0.82 0% 0 0% 0 0% 0 0% 0%
20210906 87 91.38 86.18 87.97 1.43% 9896.59% 0% 776041 0.6828 13.79 0.88 0% 0 0% 0 0% 0 0% 0%
20210729 76 92.04 76 92.04 20% 9999.99% 0% 3338983 2.8078 49.37 0.84 0% 0 0% 0 0% 0 0% 0%
20210728 72.5 79.7 69.05 76.7 5.79% 9999.99% 0% 1894003 1.4249 22.39 0.75 0% 0 0% 0 0% 0 0% 0%
20210727 83 83.8 70.33 72.5 -12.44% 9194.87% 0% 3639282 2.8206 36.22 0.78 0% 0 0% 0 0% 0 0% 0%
20210726 91 92.74 81.5 82.8 -8.76% 9309.09% 0% 4174942 3.654 38.29 0.88 0% 0 0% 0 0% 0 0% 0%
20210723 90.98 92.99 83.5 90.75 -4.97% 9999.99% 0% 6839493 6.0829 48 0.89 0% 0 0% 0 0% 0 0% 0%
20210722 68 99.69 68 95.5 535.82% 9999.99% 0% 17300058 15.3919 78.01 0.89 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