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. 华依科技688071
    4. 返回上一页 刷新
股票代码（例：sh688071）       402条   (进入华依科技股票专站) 华依科技股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 49.58 50.62 49.33 49.73 -0.9% 9846% 0% 765935 0.3816 71.5 0.5 0% 0 0% 0 0% 0 0% 0%
20230927 48.48 50.81 48.01 50.18 3.27% 9936% 0% 948820 0.4712 90.55 0.5 0% 0 0% 0 0% 0 0% 0%
20230926 49 50 47.1 48.59 -1.5% 9999.99% 0% 1369107 0.661 123.94 0.48 0% 0 0% 0 0% 0 0% 0%
20230925 48.88 50.3 47.84 49.33 3.31% 9967.35% 0% 1429042 0.7048 126.24 0.49 0% 0 0% 0 0% 0 0% 0%
20230922 46.22 48.5 46 47.75 2.36% 9847.92% 0% 925691 0.4401 75.63 0.48 0% 0 0% 0 0% 0 0% 0%
20230921 46.82 47.62 46.33 46.65 -1.27% 9825.53% 0% 590893 0.2766 49.38 0.47 0% 0 0% 0 0% 0 0% 0%
20230920 48.9 49.77 46.8 47.25 -4.53% 9743.75% 0% 927290 0.4437 78.54 0.48 0% 0 0% 0 0% 0 0% 0%
20230919 47.9 51 47.9 49.49 3.08% 9798% 0% 1955877 0.9742 178.62 0.5 0% 0 0% 0 0% 0 0% 0%
20230918 45.22 49.41 44.72 48.01 5.4% 9902.08% 0% 1421269 0.6839 142.48 0.48 0% 0 0% 0 0% 0 0% 0%
20230915 46.27 46.88 45.36 45.55 -1.56% 9802.17% 0% 510770 0.2343 50.74 0.46 0% 0 0% 0 0% 0 0% 0%
20230914 47.22 47.39 45.7 46.27 -2.57% 9958.7% 0% 546222 0.253 53.12 0.46 0% 0 0% 0 0% 0 0% 0%
20230913 50.59 50.59 46.57 47.49 -5.27% 9793.75% 0% 1254907 0.5997 118.21 0.48 0% 0 0% 0 0% 0 0% 0%
20230912 51.77 52.64 49.01 50.13 -0.44% 9926% 0% 1800153 0.9066 171.7 0.5 0% 0 0% 0 0% 0 0% 0%
20230911 45.83 50.84 45.83 50.35 9.86% 9999.99% 0% 1898811 0.93 163.35 0.49 0% 0 0% 0 0% 0 0% 0%
20230908 45.52 46.49 44.5 45.83 0.73% 9863.04% 0% 472857 0.2154 39.59 0.46 0% 0 0% 0 0% 0 0% 0%
20230907 47.37 48.24 45.3 45.5 -3.4% 9791.3% 0% 693754 0.3205 57.27 0.46 0% 0 0% 0 0% 0 0% 0%
20230906 46.38 47.11 45.5 47.1 1.38% 9921.28% 0% 514009 0.2398 42.87 0.47 0% 0 0% 0 0% 0 0% 0%
20230905 46.49 47.65 45.73 46.46 -0.64% 9999.99% 0% 690305 0.3205 54.78 0.46 0% 0 0% 0 0% 0 0% 0%
20230904 48.99 48.99 46.07 46.76 -1.87% 9848.94% 0% 1052439 0.4954 84.06 0.47 0% 0 0% 0 0% 0 0% 0%
20230901 48.02 49.17 46.8 47.65 -1.37% 9827.08% 0% 792875 0.3775 67.01 0.48 0% 0 0% 0 0% 0 0% 0%
20230831 48 48.73 46.68 48.31 -0.78% 9964.58% 0% 1174803 0.5627 99.44 0.48 0% 0 0% 0 0% 0 0% 0%
20230830 46.49 49.71 46.02 48.69 4.62% 9999.99% 0% 1646084 0.7979 142.36 0.48 0% 0 0% 0 0% 0 0% 0%
20230829 42.88 48.06 41.13 46.54 8.51% 9999.99% 0% 2859988 1.3057 189.72 0.46 0% 0 0% 0 0% 0 0% 0%
20230828 47.88 48.78 41.94 42.89 -3.62% 9647.73% 0% 1550354 0.677 111.12 0.44 0% 0 0% 0 0% 0 0% 0%
20230825 45.36 45.72 43.79 44.5 -2.54% 9999.99% 0% 838141 0.3726 84.83 0.44 0% 0 0% 0 0% 0 0% 0%
20230824 45.81 46.98 45.46 45.66 -0.33% 9826.09% 0% 691266 0.3177 70.77 0.46 0% 0 0% 0 0% 0 0% 0%
20230823 47.99 47.99 45.8 45.81 -4.72% 9858.7% 0% 1074131 0.4986 105.53 0.46 0% 0 0% 0 0% 0 0% 0%
20230822 47.15 49 46.5 48.08 2.19% 9916.67% 0% 745329 0.3554 73.9 0.48 0% 0 0% 0 0% 0 0% 0%
20230821 48.08 48.2 47.01 47.05 -2.14% 9702.08% 0% 489330 0.2326 39.24 0.48 0% 0 0% 0 0% 0 0% 0%
20230818 49.5 50.84 48.06 48.08 -2.22% 9712.24% 0% 783430 0.3875 60.02 0.49 0% 0 0% 0 0% 0 0% 0%
20230817 47.22 50.2 46.91 49.17 2.76% 9934.69% 0% 1016593 0.4947 74.89 0.49 0% 0 0% 0 0% 0 0% 0%
20230816 49.61 49.8 47.57 47.85 -3.24% 9665.31% 0% 969380 0.4702 71.65 0.49 0% 0 0% 0 0% 0 0% 0%
20230815 51.29 51.35 48.7 49.45 -3.7% 9790% 0% 1085900 0.5419 81.46 0.5 0% 0 0% 0 0% 0 0% 0%
20230814 49.79 51.69 49.7 51.35 0% 9968.63% 0% 1162141 0.5898 88.4 0.51 0% 0 0% 0 0% 0 0% 0%
20230811 52.25 52.25 51.3 51.35 -2.3% 9775% 0% 916027 0.4723 70.75 0.52 0% 0 0% 0 0% 0 0% 0%
20230810 50.52 52.86 50.36 52.56 3.55% 9999.99% 0% 1074548 0.5586 56.76 0.52 0% 0 0% 0 0% 0 0% 0%
20230809 50.91 52.42 50.75 50.76 -2.14% 9852.94% 0% 1149386 0.5875 53.71 0.51 0% 0 0% 0 0% 0 0% 0%
20230808 51.6 54.1 50.51 51.87 3% 9875% 0% 2821231 1.4809 179.6 0.52 0% 0 0% 0 0% 0 0% 0%
20230807 49.24 50.88 48.8 50.36 2.59% 9972% 0% 1527784 0.7636 100.62 0.5 0% 0 0% 0 0% 0 0% 0%
20230804 49.02 50.02 48.61 49.09 -0.67% 9918.37% 0% 1118927 0.5519 73.46 0.49 0% 0 0% 0 0% 0 0% 0%
20230803 49.84 50.83 48.7 49.42 -1.46% 9784% 0% 935526 0.4634 60.53 0.5 0% 0 0% 0 0% 0 0% 0%
20230802 49.88 51.03 49.1 50.15 0.32% 9930% 0% 1121459 0.5632 71.48 0.5 0% 0 0% 0 0% 0 0% 0%
20230801 50 51.32 49.36 49.99 -0.81% 9898% 0% 1107160 0.5526 68.55 0.5 0% 0 0% 0 0% 0 0% 0%
20230731 51.69 52.55 50.04 50.4 -2.57% 9782.35% 0% 1147903 0.5858 66.92 0.51 0% 0 0% 0 0% 0 0% 0%
20230728 53.4 53.4 51.21 51.73 -2.4% 9848.08% 0% 1832793 0.9519 101.16 0.52 0% 0 0% 0 0% 0 0% 0%
20230727 53.68 55.7 52.71 53 2.42% 9714.81% 0% 2875824 1.5539 166.56 0.54 0% 0 0% 0 0% 0 0% 0%
20230726 53.95 54.47 51.3 51.75 -4.01% 9664.15% 0% 1277448 0.6717 71.29 0.53 0% 0 0% 0 0% 0 0% 0%
20230725 54.58 55.8 52.35 53.91 0.77% 9883.33% 0% 1529302 0.8217 77.47 0.54 0% 0 0% 0 0% 0 0% 0%
20230724 54.07 54.76 52.91 53.5 -1.15% 9807.41% 0% 1255407 0.6772 58.91 0.54 0% 0 0% 0 0% 0 0% 0%
20230721 55.74 56.32 53.47 54.12 -2.49% 9922.22% 0% 1276101 0.694 55.26 0.54 0% 0 0% 0 0% 0 0% 0%
20230720 57.22 57.86 55.48 55.5 -3.11% 9636.84% 0% 1212937 0.6862 51.49 0.57 0% 0 0% 0 0% 0 0% 0%
20230719 60.03 60.44 56.81 57.28 -4.58% 9775.86% 0% 1278013 0.7392 51.14 0.58 0% 0 0% 0 0% 0 0% 0%
20230718 60.69 61.3 58.7 60.03 -0.96% 9905% 0% 2090611 1.2519 80.86 0.6 0% 0 0% 0 0% 0 0% 0%
20230717 62.57 62.57 59.32 60.61 -3.02% 9999.99% 0% 2057700 1.2418 76.14 0.6 0% 0 0% 0 0% 0 0% 0%
20230714 62.12 63.09 60.31 62.5 0.11% 9980.65% 0% 1408587 0.8732 53.58 0.62 0% 0 0% 0 0% 0 0% 0%
20230713 63.9 65.4 61.05 62.43 -2.48% 9969.35% 0% 2642630 1.6465 96.77 0.62 0% 0 0% 0 0% 0 0% 0%
20230712 65.59 69.29 63.5 64.02 -2.05% 9600% 0% 2777324 1.8461 79.08 0.66 0% 0 0% 0 0% 0 0% 0%
20230711 62.74 68.87 61.71 65.36 3.76% 9955.38% 0% 2639109 1.7115 100.37 0.65 0% 0 0% 0 0% 0 0% 0%
20230710 63.11 68 62.61 62.99 -1.45% 9590.77% 0% 2680830 1.7403 75.14 0.65 0% 0 0% 0 0% 0 0% 0%
20230707 67.01 68 63 63.92 -5.14% 9584.85% 0% 2200163 1.4489 63.02 0.66 0% 0 0% 0 0% 0 0% 0%
20230706 64.66 69.99 63.46 67.38 3.76% 9956.72% 0% 2708094 1.8074 110.39 0.67 0% 0 0% 0 0% 0 0% 0%
20230705 65.66 68.4 63.92 64.94 -1.35% 9739.39% 0% 2679163 1.7622 73.21 0.66 0% 0 0% 0 0% 0 0% 0%
20230704 57.87 66.66 57.87 65.83 11.82% 9999.99% 0% 3274688 2.0669 115.98 0.63 0% 0 0% 0 0% 0 0% 0%
20230703 62 62 58.09 58.87 -3.73% 9877.97% 0% 2039339 1.2096 75.18 0.59 0% 0 0% 0 0% 0 0% 0%
20230630 62.23 62.86 57.31 61.15 -1.77% 9924.59% 0% 2560596 1.5669 104.2 0.61 0% 0 0% 0 0% 0 0% 0%
20230629 61.37 64.6 60.12 62.25 0.4% 9780.95% 0% 2786276 1.7421 127.68 0.63 0% 0 0% 0 0% 0 0% 0%
20230628 55.8 63.39 54.11 62 11.01% 9999.99% 0% 3001658 1.7679 146.26 0.59 0% 0 0% 0 0% 0 0% 0%
20230627 58.8 59.7 54.07 55.85 -3.71% 9873.21% 0% 2008568 1.1268 105.16 0.56 0% 0 0% 0 0% 0 0% 0%
20230626 59.85 62.84 58 58 2.44% 9566.67% 0% 2613025 1.5568 160.77 0.6 0% 0 0% 0 0% 0 0% 0%
20230621 61.35 64 56.62 56.62 -7.85% 9336.67% 0% 2584586 1.5485 186.34 0.6 0% 0 0% 0 0% 0 0% 0%
20230620 58.74 62.3 55.51 61.44 5.53% 9999.99% 0% 5073414 2.9907 422.49 0.59 0% 0 0% 0 0% 0 0% 0%
20230619 58.22 58.22 54.15 58.22 19.99% 9999.99% 0% 3557649 2.0351 478.4 0.57 0% 0 0% 0 0% 0 0% 0%
20230616 48.68 49.49 47.14 48.52 -1.68% 9999.99% 0% 718685 0.3451 144.07 0.48 0% 0 0% 0 0% 0 0% 0%
20230615 48.3 50.43 48.12 49.35 1.94% 9971.43% 0% 367046 0.1811 80.9 0.49 0% 0 0% 0 0% 0 0% 0%
20230614 50.33 50.64 47.9 48.41 -3.66% 9779.59% 0% 412389 0.2003 90.88 0.49 0% 0 0% 0 0% 0 0% 0%
20230613 49.46 50.66 48.59 50.25 1.27% 9950% 0% 421777 0.2111 94.37 0.5 0% 0 0% 0 0% 0 0% 0%
20230612 48.24 50.53 47.52 49.62 3.25% 9999.99% 0% 822901 0.4067 179.2 0.49 0% 0 0% 0 0% 0 0% 0%
20230609 47.86 48.62 47.55 48.06 0.82% 9912.5% 0% 208065 0.1 48.57 0.48 0% 0 0% 0 0% 0 0% 0%
20230608 47.9 49.17 47.2 47.67 -0.87% 9831.25% 0% 393557 0.1881 89.55 0.48 0% 0 0% 0 0% 0 0% 0%
20230607 50.34 50.44 47.81 48.09 -4.26% 9714.29% 0% 659617 0.3202 143.48 0.49 0% 0 0% 0 0% 0 0% 0%
20230606 50.96 51.05 49.5 50.23 -1.22% 9946% 0% 329736 0.1653 72.3 0.5 0% 0 0% 0 0% 0 0% 0%
20230605 50.88 51.35 50.12 50.85 -0.2% 9870.59% 0% 334006 0.1694 70.53 0.51 0% 0 0% 0 0% 0 0% 0%
20230602 51 51.7 50.25 50.95 -0.7% 9890.2% 0% 335162 0.171 69.63 0.51 0% 0 0% 0 0% 0 0% 0%
20230601 51.15 51.98 50.75 51.31 -0.45% 9960.78% 0% 251503 0.1291 13.02 0.51 0% 0 0% 0 0% 0 0% 0%
20230531 51.77 52.98 51.09 51.54 -0.92% 9811.54% 0% 423163 0.2184 22.3 0.52 0% 0 0% 0 0% 0 0% 0%
20230530 51.25 52.1 50.03 52.02 1.72% 9999.99% 0% 464193 0.2376 100.12 0.51 0% 0 0% 0 0% 0 0% 0%
20230529 51 51.94 50.2 51.14 0.31% 9927.45% 0% 356031 0.1818 76.57 0.51 0% 0 0% 0 0% 0 0% 0%
20230526 51.9 52.48 49.91 50.98 -1.07% 9896.08% 0% 275110 0.1397 58.12 0.51 0% 0 0% 0 0% 0 0% 0%
20230525 51.67 52.5 49.04 51.53 0.45% 9809.62% 0% 608594 0.315 112.48 0.52 0% 0 0% 0 0% 0 0% 0%
20230524 50.42 51.78 49.64 51.3 3.22% 9958.82% 0% 736312 0.3751 128.39 0.51 0% 0 0% 0 0% 0 0% 0%
20230523 48.38 50.85 48.28 49.7 0.85% 9840% 0% 550071 0.2743 97.54 0.5 0% 0 0% 0 0% 0 0% 0%
20230522 47.41 49.46 47.07 49.28 3.53% 9999.99% 0% 412874 0.2 71.29 0.48 0% 0 0% 0 0% 0 0% 0%
20230519 48.15 48.15 46.6 47.6 0.21% 9999.99% 0% 440873 0.2081 70.96 0.47 0% 0 0% 0 0% 0 0% 0%
20230518 47.81 48.48 46.83 47.5 -1.37% 9795.83% 0% 216302 0.1028 34.27 0.48 0% 0 0% 0 0% 0 0% 0%
20230517 47.51 48.58 47.12 48.16 1.13% 9933.33% 0% 315170 0.1515 47.1 0.48 0% 0 0% 0 0% 0 0% 0%
20230516 47.29 48.39 47.21 47.62 0.74% 9820.83% 0% 512403 0.2444 72.89 0.48 0% 0 0% 0 0% 0 0% 0%
20230515 45.72 47.46 45.15 47.27 2.67% 9957.45% 0% 470168 0.2199 66.11 0.47 0% 0 0% 0 0% 0 0% 0%
20230510 45.19 47.79 44.76 46.88 3.92% 9874.47% 0% 1156934 0.538 158.38 0.47 0% 0 0% 0 0% 0 0% 0%
20230509 46.65 47.55 45 45.11 -4.02% 9706.52% 0% 955529 0.435 129.11 0.46 0% 0 0% 0 0% 0 0% 0%
20230508 47.91 47.91 46.1 47 -1.07% 9900% 0% 579131 0.2704 74.66 0.47 0% 0 0% 0 0% 0 0% 0%
20230505 48.53 48.53 47 47.51 -1.35% 9999.99% 0% 590050 0.28 80.43 0.47 0% 0 0% 0 0% 0 0% 0%
20230504 49.32 50.82 47.92 48.16 -1.93% 9728.57% 0% 713136 0.3487 102.41 0.49 0% 0 0% 0 0% 0 0% 0%
20230428 49.44 50.18 48.76 49.11 0% 9922.45% 0% 562258 0.2772 81.96 0.49 0% 0 0% 0 0% 0 0% 0%
20230427 47.5 49.38 47.43 49.11 4.16% 9922.45% 0% 648240 0.3153 91.52 0.49 0% 0 0% 0 0% 0 0% 0%
20230426 46.81 48.69 46.71 47.15 1.81% 9722.92% 0% 607581 0.2904 80.11 0.48 0% 0 0% 0 0% 0 0% 0%
20230425 47.59 48.07 45.94 46.31 -2.87% 9753.19% 0% 446891 0.2094 55.2 0.47 0% 0 0% 0 0% 0 0% 0%
20230424 48.9 49.19 47.55 47.68 -2.49% 9833.33% 0% 541693 0.2616 65.87 0.48 0% 0 0% 0 0% 0 0% 0%
20230421 49.24 50.95 48.43 48.9 -0.61% 9879.59% 0% 1039389 0.5117 131.04 0.49 0% 0 0% 0 0% 0 0% 0%
20230420 52.53 52.77 49.15 49.2 -6.29% 9740% 0% 1371304 0.689 185.91 0.5 0% 0 0% 0 0% 0 0% 0%
20230419 52.8 53.28 52.07 52.5 -1.04% 9805.66% 0% 218008 0.1149 34.45 0.53 0% 0 0% 0 0% 0 0% 0%
20230418 52.49 53.55 51.9 53.05 1.43% 9909.43% 0% 387656 0.2043 54.6 0.53 0% 0 0% 0 0% 0 0% 0%
20230417 54 54.99 52.11 52.3 -3.63% 9767.92% 0% 623441 0.3311 85.4 0.53 0% 0 0% 0 0% 0 0% 0%
20230414 53.53 54.66 52 54.27 0.59% 9999.99% 0% 619471 0.3305 83.06 0.53 0% 0 0% 0 0% 0 0% 0%
20230413 52.51 54.78 52 53.95 2.06% 9999.99% 0% 930787 0.4974 121.45 0.53 0% 0 0% 0 0% 0 0% 0%
20230412 54.77 57.49 52.68 52.86 -3.1% 9688.89% 0% 833486 0.4524 116.82 0.54 0% 0 0% 0 0% 0 0% 0%
20230411 53.65 56.16 53.11 54.55 2.75% 9999.99% 0% 691037 0.3763 99.97 0.54 0% 0 0% 0 0% 0 0% 0%
20230410 53.69 54.74 52.56 53.09 -1.04% 9916.98% 0% 338688 0.181 48.8 0.53 0% 0 0% 0 0% 0 0% 0%
20230407 54.22 54.79 53.35 53.65 -2.08% 9835.19% 0% 574265 0.3094 82.6 0.54 0% 0 0% 0 0% 0 0% 0%
20230406 53.02 55.79 52.79 54.79 2.16% 9999.99% 0% 500361 0.2719 72.05 0.54 0% 0 0% 0 0% 0 0% 0%
20230404 52.66 54.78 51.53 53.63 1.57% 9999.99% 0% 930655 0.4958 130.67 0.53 0% 0 0% 0 0% 0 0% 0%
20230403 52.94 53.88 51.5 52.8 0.06% 9999.99% 0% 528987 0.2769 78.86 0.52 0% 0 0% 0 0% 0 0% 0%
20230331 53.49 53.5 51.66 52.77 -0.79% 9999.99% 0% 831892 0.4363 124.35 0.52 0% 0 0% 0 0% 0 0% 0%
20230330 54.51 54.51 53.02 53.19 -2.19% 9935.85% 0% 853310 0.4561 131.55 0.53 0% 0 0% 0 0% 0 0% 0%
20230329 54.6 55.37 54 54.38 -0.44% 9787.27% 0% 498579 0.2722 84.39 0.55 0% 0 0% 0 0% 0 0% 0%
20230328 54.19 57.37 54.11 54.62 0.96% 9653.57% 0% 613595 0.3414 106.98 0.56 0% 0 0% 0 0% 0 0% 0%
20230327 55.4 55.49 53.75 54.1 -1.49% 9918.52% 0% 575806 0.3132 94 0.54 0% 0 0% 0 0% 0 0% 0%
20230324 55.94 56.86 54.22 54.92 -1.58% 9885.45% 0% 360945 0.1995 56.3 0.55 0% 0 0% 0 0% 0 0% 0%
20230323 56.06 59.42 55.65 55.8 -1.08% 9689.47% 0% 600686 0.3422 95.12 0.57 0% 0 0% 0 0% 0 0% 0%
20230322 55.55 58.98 55.55 56.41 1.27% 9796.49% 0% 557459 0.3197 91.8 0.57 0% 0 0% 0 0% 0 0% 0%
20230321 56.23 56.87 55.21 55.7 -1.22% 9846.43% 0% 417826 0.2335 65.39 0.56 0% 0 0% 0 0% 0 0% 0%
20230320 55.5 56.49 54.22 56.39 0.53% 9999.99% 0% 595006 0.3297 90.72 0.55 0% 0 0% 0 0% 0 0% 0%
20230317 57.38 57.99 55.63 56.09 -2.5% 9740.35% 0% 690394 0.3902 102.5 0.57 0% 0 0% 0 0% 0 0% 0%
20230316 57.02 58.19 56.84 57.53 0.03% 9992.98% 0% 377729 0.2171 58.89 0.57 0% 0 0% 0 0% 0 0% 0%
20230315 58.75 60.27 56.98 57.51 -1.37% 9815.52% 0% 419539 0.2438 60.98 0.58 0% 0 0% 0 0% 0 0% 0%
20230314 57.71 58.85 56.21 58.31 0.74% 9953.45% 0% 827811 0.4767 110.87 0.58 0% 0 0% 0 0% 0 0% 0%
20230313 59.63 60.88 57.71 57.88 -2.28% 9879.31% 0% 927677 0.5421 128.04 0.58 0% 0 0% 0 0% 0 0% 0%
20230310 59.72 60.62 57.98 59.23 -1.99% 9938.98% 0% 633263 0.3743 88.94 0.59 0% 0 0% 0 0% 0 0% 0%
20230309 61.6 62.51 60.1 60.43 -1.15% 9806.56% 0% 260250 0.159 37.04 0.61 0% 0 0% 0 0% 0 0% 0%
20230308 59.82 62.59 59.08 61.13 2.19% 9921.31% 0% 695364 0.4265 79.95 0.61 0% 0 0% 0 0% 0 0% 0%
20230307 62.88 62.88 59.82 59.82 -3.75% 9706.56% 0% 494619 0.3003 59.35 0.61 0% 0 0% 0 0% 0 0% 0%
20230306 64.77 64.77 61.8 62.15 -3.87% 9765.08% 0% 785873 0.4927 98.22 0.63 0% 0 0% 0 0% 0 0% 0%
20230303 66.1 68 64.55 64.65 -2.25% 9695.45% 0% 406565 0.2673 54.19 0.66 0% 0 0% 0 0% 0 0% 0%
20230302 68.14 68.88 65.11 66.14 -2.45% 9921.21% 0% 750901 0.4972 98.35 0.66 0% 0 0% 0 0% 0 0% 0%
20230301 67.28 68.65 66.6 67.8 -0.73% 9870.59% 0% 795153 0.5387 106.42 0.68 0% 0 0% 0 0% 0 0% 0%
20230228 68.29 68.8 66.28 68.3 0.32% 9999.99% 0% 613032 0.4133 79.09 0.67 0% 0 0% 0 0% 0 0% 0%
20230227 66.86 69.38 66.86 68.08 1.31% 9766.67% 0% 755415 0.5176 96.67 0.69 0% 0 0% 0 0% 0 0% 0%
20230224 67.67 69.69 66 67.2 -2.14% 9782.35% 0% 667548 0.4509 78.42 0.68 0% 0 0% 0 0% 0 0% 0%
20230223 64.77 70.66 64.22 68.67 5.83% 9998.53% 0% 1745083 1.1949 211.07 0.68 0% 0 0% 0 0% 0 0% 0%
20230222 65 66.57 64.19 64.89 -1.26% 9883.08% 0% 224738 0.1458 29.63 0.65 0% 0 0% 0 0% 0 0% 0%
20230221 64.72 65.93 63.8 65.72 2.35% 9999.99% 0% 389344 0.2528 44.93 0.65 0% 0 0% 0 0% 0 0% 0%
20230220 64.7 66.44 63.35 64.21 -1.14% 9932.81% 0% 639621 0.4125 70.34 0.64 0% 0 0% 0 0% 0 0% 0%
20230217 66.01 66.29 62.84 64.95 -1.47% 9892.31% 0% 575464 0.3761 59.22 0.65 0% 0 0% 0 0% 0 0% 0%
20230216 66.86 67.97 65.01 65.92 -0.72% 9738.81% 0% 733187 0.4886 78.87 0.67 0% 0 0% 0 0% 0 0% 0%
20230215 66.87 68.31 65.5 66.4 -0.73% 9960.61% 0% 989382 0.657 110.57 0.66 0% 0 0% 0 0% 0 0% 0%
20230214 68.24 68.7 66.39 66.89 -2.09% 9883.58% 0% 736014 0.496 91.35 0.67 0% 0 0% 0 0% 0 0% 0%
20230213 70.49 71.35 67.31 68.32 -2.53% 9801.45% 0% 1161807 0.7994 155.43 0.69 0% 0 0% 0 0% 0 0% 0%
20230210 70 71.82 69.65 70.09 -1.66% 9912.86% 0% 489431 0.3449 72.49 0.7 0% 0 0% 0 0% 0 0% 0%
20230209 70.25 71.9 70.01 71.27 0.55% 9938.03% 0% 614908 0.4376 94.28 0.71 0% 0 0% 0 0% 0 0% 0%
20230208 69.7 71.8 69.29 70.88 3.37% 9883.1% 0% 1208160 0.8552 193.16 0.71 0% 0 0% 0 0% 0 0% 0%
20230207 69.72 71 68.15 68.57 -0.03% 9695.71% 0% 701961 0.4885 127.91 0.7 0% 0 0% 0 0% 0 0% 0%
20230206 68.31 71.87 67.22 68.59 -0.98% 9698.57% 0% 1262206 0.8864 214.26 0.7 0% 0 0% 0 0% 0 0% 0%
20230203 68.87 70 68.01 69.27 0.39% 9939.13% 0% 331206 0.2287 64.11 0.69 0% 0 0% 0 0% 0 0% 0%
20230202 68.99 69.71 67 69 0.52% 9900% 0% 367306 0.2524 73.2 0.69 0% 0 0% 0 0% 0 0% 0%
20230201 68.83 70.24 67.14 68.64 -1.37% 9994.12% 0% 271937 0.1854 53.21 0.68 0% 0 0% 0 0% 0 0% 0%
20230131 70.61 70.61 67.41 69.59 -0.44% 9985.51% 0% 372804 0.2568 71.52 0.69 0% 0 0% 0 0% 0 0% 0%
20230130 69.69 71.09 69.5 69.9 1.9% 9885.71% 0% 719459 0.505 136.5 0.7 0% 0 0% 0 0% 0 0% 0%
20230120 69.2 69.2 67.5 68.6 -0.15% 9988.24% 0% 362120 0.2471 69.94 0.68 0% 0 0% 0 0% 0 0% 0%
20230119 67.5 69 67.02 68.7 0.88% 9999.99% 0% 358343 0.2452 69.33 0.68 0% 0 0% 0 0% 0 0% 0%
20230118 68.39 68.39 65.98 68.1 -0.58% 9999.99% 0% 308832 0.2077 60.62 0.67 0% 0 0% 0 0% 0 0% 0%
20230117 66.88 68.55 65 68.5 4.42% 9973.53% 0% 1223360 0.8267 241.5 0.68 0% 0 0% 0 0% 0 0% 0%
20230116 65.42 66.88 64.34 65.6 2.5% 9839.39% 0% 520459 0.3418 118.01 0.66 0% 0 0% 0 0% 0 0% 0%
20230113 64.91 66.5 63.58 64 -2.1% 9900% 0% 191354 0.1227 44.18 0.64 0% 0 0% 0 0% 0 0% 0%
20230112 64.77 65.94 63.86 65.37 1.32% 9956.92% 0% 488119 0.3167 108.88 0.65 0% 0 0% 0 0% 0 0% 0%
20230111 65.44 67.99 64.01 64.52 -1.25% 9675.76% 0% 462645 0.3042 112.14 0.66 0% 0 0% 0 0% 0 0% 0%
20230110 63.8 67.64 62.79 65.34 2.09% 9800% 0% 578436 0.3802 151.18 0.66 0% 0 0% 0 0% 0 0% 0%
20230109 61.7 65.11 59.95 64 3.08% 9900% 0% 571071 0.3642 159.77 0.64 0% 0 0% 0 0% 0 0% 0%
20230106 62.14 62.53 60.47 62.09 0.99% 9914.52% 0% 335759 0.2081 99.62 0.62 0% 0 0% 0 0% 0 0% 0%
20230105 60.29 62 59.63 61.48 2.18% 9978.69% 0% 308097 0.1884 91.75 0.61 0% 0 0% 0 0% 0 0% 0%
20230104 58.74 61 58.39 60.17 2.09% 9928.33% 0% 407071 0.2434 124.25 0.6 0% 0 0% 0 0% 0 0% 0%
20230103 56.66 60.17 56.42 58.94 4.3% 9999.99% 0% 492866 0.2879 161.53 0.58 0% 0 0% 0 0% 0 0% 0%
20221230 56.07 57.36 55 56.51 0.78% 9991.07% 0% 393016 0.221 133.95 0.56 0% 0 0% 0 0% 0 0% 0%
20221229 53.87 58.45 53.87 56.07 4.49% 9736.84% 0% 438925 0.2488 154.22 0.57 0% 0 0% 0 0% 0 0% 0%
20221228 54.29 54.99 53.46 53.66 -0.83% 9837.04% 0% 203862 0.1103 69.57 0.54 0% 0 0% 0 0% 0 0% 0%
20221227 54.49 55.91 52.76 54.11 -0.95% 9920.37% 0% 179637 0.0971 61.08 0.54 0% 0 0% 0 0% 0 0% 0%
20221226 50.55 54.71 50.55 54.63 5.38% 9999.99% 0% 238946 0.1279 77.99 0.54 0% 0 0% 0 0% 0 0% 0%
20221223 53 54.8 51.51 51.84 -2.68% 9869.23% 0% 310604 0.1629 97.73 0.52 0% 0 0% 0 0% 0 0% 0%
20221222 55.99 55.99 53.27 53.27 -4.67% 9764.81% 0% 299292 0.1624 100.37 0.54 0% 0 0% 0 0% 0 0% 0%
20221221 56.77 57.65 55.61 55.88 -1.67% 9878.57% 0% 141776 0.0799 44.79 0.56 0% 0 0% 0 0% 0 0% 0%
20221220 57.58 58.01 56.09 56.83 -1.27% 9870.18% 0% 107068 0.0611 32.39 0.57 0% 0 0% 0 0% 0 0% 0%
20221219 59.3 60.1 57.3 57.56 -2.77% 9655.93% 0% 241047 0.1412 71.47 0.59 0% 0 0% 0 0% 0 0% 0%
20221216 61.77 62.88 58.6 59.2 -5.08% 9933.9% 0% 317806 0.1887 82.41 0.59 0% 0 0% 0 0% 0 0% 0%
20221215 57.52 62.37 57.35 62.37 7.55% 9999.99% 0% 368666 0.2206 88.62 0.6 0% 0 0% 0 0% 0 0% 0%
20221214 57.3 58.3 56.37 57.99 0.33% 9898.28% 0% 196838 0.1132 42.1 0.58 0% 0 0% 0 0% 0 0% 0%
20221213 57.82 58.79 57.36 57.8 -0.62% 9865.52% 0% 216426 0.1251 48.45 0.58 0% 0 0% 0 0% 0 0% 0%
20221212 57.6 58.84 57.5 58.16 -0.39% 9927.59% 0% 206845 0.1203 43.68 0.58 0% 0 0% 0 0% 0 0% 0%
20221209 58.7 58.95 57.22 58.39 0.57% 9967.24% 0% 188938 0.1097 39.73 0.58 0% 0 0% 0 0% 0 0% 0%
20221208 57.91 61.67 57.65 58.06 -1.44% 9576.67% 0% 555829 0.3314 119.19 0.6 0% 0 0% 0 0% 0 0% 0%
20221207 58.22 59.29 57.32 58.91 0.8% 9884.75% 0% 316489 0.1859 68.38 0.59 0% 0 0% 0 0% 0 0% 0%
20221206 58.52 59.33 57.55 58.44 -0.71% 9975.86% 0% 264882 0.1546 51.72 0.58 0% 0 0% 0 0% 0 0% 0%
20221205 61.5 61.5 58 58.86 -3.33% 9876.27% 0% 773464 0.456 139.66 0.59 0% 0 0% 0 0% 0 0% 0%
20221202 59.99 63.42 59.7 60.89 1.82% 9720.97% 0% 632031 0.3916 116.3 0.62 0% 0 0% 0 0% 0 0% 0%
20221201 60.26 60.7 59.02 59.8 -1.34% 9866.67% 0% 275486 0.1649 51.23 0.6 0% 0 0% 0 0% 0 0% 0%
20221130 59 60.88 58.4 60.61 1.35% 9999.99% 0% 409682 0.2447 75.61 0.6 0% 0 0% 0 0% 0 0% 0%
20221129 59.88 61.43 58.41 59.8 -0.5% 9999.99% 0% 513953 0.3058 95.22 0.59 0% 0 0% 0 0% 0 0% 0%
20221128 59.54 61.62 59.54 60.1 -2.47% 9916.67% 0% 272622 0.1644 51.26 0.6 0% 0 0% 0 0% 0 0% 0%
20221125 62.02 62.5 61.27 61.62 -1.33% 9838.71% 0% 224829 0.1391 43.38 0.62 0% 0 0% 0 0% 0 0% 0%
20221124 63.99 64.52 61.72 62.45 -2.71% 9812.7% 0% 425614 0.2664 76.45 0.63 0% 0 0% 0 0% 0 0% 0%
20221123 66.2 66.2 61.87 64.19 -3.04% 9999.99% 0% 711826 0.4495 128.68 0.63 0% 0 0% 0 0% 0 0% 0%
20221122 67.43 69.01 65.52 66.2 -2.06% 9780.6% 0% 619019 0.4172 120.47 0.67 0% 0 0% 0 0% 0 0% 0%
20221121 65.77 69.2 64.3 67.59 3.05% 9988.06% 0% 825940 0.5523 152.1 0.67 0% 0 0% 0 0% 0 0% 0%
20221118 67.88 68.3 65.21 65.59 -2.53% 9837.88% 0% 350232 0.2327 66.36 0.66 0% 0 0% 0 0% 0 0% 0%
20221117 66.5 68.32 64.99 67.29 1.19% 9943.28% 0% 278476 0.1857 50.16 0.67 0% 0 0% 0 0% 0 0% 0%
20221116 68.53 68.78 65.8 66.5 -2.22% 9825.37% 0% 314432 0.2107 50.08 0.67 0% 0 0% 0 0% 0 0% 0%
20221115 67.21 68.75 65.6 68.01 2.26% 9999.99% 0% 457608 0.3085 68.48 0.67 0% 0 0% 0 0% 0 0% 0%
20221114 66.88 68.87 65.71 66.51 -2.15% 9826.87% 0% 250506 0.1667 36.34 0.67 0% 0 0% 0 0% 0 0% 0%
20221111 68 69.48 66.88 67.97 1.43% 9895.59% 0% 607623 0.4134 82.88 0.68 0% 0 0% 0 0% 0 0% 0%
20221110 69.75 70 66.33 67.01 -5.62% 9754.41% 0% 388966 0.2637 55.16 0.68 0% 0 0% 0 0% 0 0% 0%
20221109 69.51 73.21 68.58 71 0% 9999.99% 0% 595810 0.4197 89.61 0.7 0% 0 0% 0 0% 0 0% 0%
20221108 68.85 72.98 68.14 71 2.31% 9900% 0% 808203 0.5729 127.17 0.71 0% 0 0% 0 0% 0 0% 0%
20221107 70 70.5 67.87 69.4 0.58% 9957.97% 0% 592574 0.4105 92.65 0.69 0% 0 0% 0 0% 0 0% 0%
20221104 68 70.51 66.52 69 1.47% 9999.99% 0% 615123 0.4209 98.56 0.68 0% 0 0% 0 0% 0 0% 0%
20221103 63 68.86 63 68 6.83% 9900% 0% 961764 0.6495 163.4 0.68 0% 0 0% 0 0% 0 0% 0%
20221102 63 65.38 61 63.65 2.63% 9845.31% 0% 769771 0.4906 136.12 0.64 0% 0 0% 0 0% 0 0% 0%
20221101 65 65 61.52 62.02 -1.24% 9903.23% 0% 622532 0.3884 115.61 0.62 0% 0 0% 0 0% 0 0% 0%
20221031 57.52 64.23 56.86 62.8 8% 9999.99% 0% 910319 0.5596 176.09 0.61 0% 0 0% 0 0% 0 0% 0%
20221028 60 60 56.14 58.15 -0.6% 9925.86% 0% 337701 0.1951 58.94 0.58 0% 0 0% 0 0% 0 0% 0%
20221027 58.99 60.78 57.5 58.5 -1.47% 9815.25% 0% 263341 0.1544 41.2 0.59 0% 0 0% 0 0% 0 0% 0%
20221026 57.49 60.8 56.21 59.37 3.56% 9962.71% 0% 407431 0.2395 59.58 0.59 0% 0 0% 0 0% 0 0% 0%
20221025 57.9 58.68 54 57.33 -2.5% 9999.99% 0% 911234 0.5098 127.78 0.56 0% 0 0% 0 0% 0 0% 0%
20221024 57.66 58.8 56.14 58.8 1.96% 9999.99% 0% 441422 0.2522 68.51 0.57 0% 0 0% 0 0% 0 0% 0%
20221021 57.7 59.59 56.64 57.67 -0.22% 9843.1% 0% 245554 0.1425 37.88 0.58 0% 0 0% 0 0% 0 0% 0%
20221020 60.03 61.58 57.8 57.8 -3.57% 9533.33% 0% 532524 0.3171 82.76 0.6 0% 0 0% 0 0% 0 0% 0%
20221019 61.05 61.38 58.03 59.94 -0.3% 9999.99% 0% 450095 0.2657 70.63 0.59 0% 0 0% 0 0% 0 0% 0%
20221018 60.39 60.88 59.22 60.12 -1.1% 9920% 0% 310773 0.1862 50.26 0.6 0% 0 0% 0 0% 0 0% 0%
20221017 64.72 64.72 58.43 60.79 -4.66% 9999.99% 0% 1090033 0.6549 172.77 0.6 0% 0 0% 0 0% 0 0% 0%
20220720 53.74 54.69 52.14 52.55 -1.78% 9815.09% 0% 676513 0.3601 53.11 0.53 0% 0 0% 0 0% 0 0% 0%
20220719 55 56.64 53.18 53.5 -4.65% 9627.27% 0% 1028453 0.5629 80.14 0.55 0% 0 0% 0 0% 0 0% 0%
20220718 53.29 57.7 51.72 56.11 5.31% 9999.99% 0% 1155132 0.6278 83.8 0.54 0% 0 0% 0 0% 0 0% 0%
20220715 53.7 56.98 51.05 53.28 1.87% 9766.67% 0% 1102091 0.5954 78.02 0.54 0% 0 0% 0 0% 0 0% 0%
20220714 51.76 55.78 51.65 52.3 0.54% 9767.92% 0% 894519 0.4753 65.61 0.53 0% 0 0% 0 0% 0 0% 0%
20220713 51.87 54.5 51 52.02 2.56% 9715.09% 0% 1268805 0.6699 93.31 0.53 0% 0 0% 0 0% 0 0% 0%
20220712 60 60.12 50.02 50.72 -14.76% 9292.59% 0% 1589976 0.8607 122.86 0.54 0% 0 0% 0 0% 0 0% 0%
20220711 59.28 59.98 55.11 59.5 -0.13% 9999.99% 0% 743136 0.4345 65.75 0.58 0% 0 0% 0 0% 0 0% 0%
20220708 59.94 61.86 58 59.58 0.07% 9830% 0% 1144064 0.685 95.79 0.6 0% 0 0% 0 0% 0 0% 0%
20220707 54 63.89 53.88 59.54 10.3% 9991.53% 0% 1833883 1.0902 132.87 0.59 0% 0 0% 0 0% 0 0% 0%
20220706 55 55.89 51.85 53.98 0.71% 9896.3% 0% 1145197 0.6155 76.81 0.54 0% 0 0% 0 0% 0 0% 0%
20220705 59.5 61.01 53.01 53.6 -4.66% 9471.43% 0% 1843771 1.035 135.26 0.56 0% 0 0% 0 0% 0 0% 0%
20220704 48.38 56.22 47.86 56.22 20% 9999.99% 0% 1512192 0.8015 115.16 0.53 0% 0 0% 0 0% 0 0% 0%
20220701 46.97 47.46 45.5 46.85 1.32% 9868.09% 0% 469747 0.2187 31.89 0.47 0% 0 0% 0 0% 0 0% 0%
20220630 47.67 48.64 45.97 46.24 -3.02% 9738.3% 0% 859952 0.4031 56 0.47 0% 0 0% 0 0% 0 0% 0%
20220629 51 51 47.68 47.68 -6.23% 9630.61% 0% 963067 0.4717 64.83 0.49 0% 0 0% 0 0% 0 0% 0%
20220628 51.06 52 49.44 50.85 -0.92% 9870.59% 0% 827115 0.4206 59.12 0.51 0% 0 0% 0 0% 0 0% 0%
20220627 50.13 52.98 49.02 51.32 1.22% 9962.75% 0% 1875649 0.9516 135.29 0.51 0% 0 0% 0 0% 0 0% 0%
20220624 46.35 52.97 45 50.7 14.86% 9999.99% 0% 3386928 1.6902 260.92 0.5 0% 0 0% 0 0% 0 0% 0%
20220623 36.78 44.14 36.78 44.14 20.01% 9999.99% 0% 2099321 0.8874 173.58 0.42 0% 0 0% 0 0% 0 0% 0%
20220622 38.06 38.79 36.61 36.78 -3.67% 9578.95% 0% 642824 0.2433 53.34 0.38 0% 0 0% 0 0% 0 0% 0%
20220621 40.3 40.31 38 38.18 -5.82% 9689.74% 0% 917505 0.356 73.32 0.39 0% 0 0% 0 0% 0 0% 0%
20220620 39.7 41.49 38 40.54 2.12% 9999.99% 0% 1757195 0.7004 132.19 0.4 0% 0 0% 0 0% 0 0% 0%
20220617 37.33 40.32 36.38 39.7 6.01% 9999.99% 0% 1410529 0.5444 89.48 0.39 0% 0 0% 0 0% 0 0% 0%
20220616 36.48 38.74 35.56 37.45 4.29% 9755.26% 0% 1383325 0.5193 84.98 0.38 0% 0 0% 0 0% 0 0% 0%
20220615 35.54 37.61 35.4 35.91 -0.61% 9875% 0% 950534 0.3436 59.45 0.36 0% 0 0% 0 0% 0 0% 0%
20220614 37.18 37.44 34.6 36.13 -2.75% 9936.11% 0% 999667 0.3598 64.91 0.36 0% 0 0% 0 0% 0 0% 0%
20220613 36.06 38.17 36.06 37.15 1.92% 9940.54% 0% 1070304 0.3994 76.16 0.37 0% 0 0% 0 0% 0 0% 0%
20220610 35.15 36.8 34.56 36.45 2.97% 9999.99% 0% 1026009 0.3691 74.59 0.36 0% 0 0% 0 0% 0 0% 0%
20220609 37.25 37.25 35 35.4 -5.57% 9733.33% 0% 960337 0.3434 73.32 0.36 0% 0 0% 0 0% 0 0% 0%
20220608 39.6 39.6 36.06 37.49 -1.88% 9999.99% 0% 1434341 0.5369 121.97 0.37 0% 0 0% 0 0% 0 0% 0%
20220607 41.09 41.33 37.66 38.21 -6.12% 9697.44% 0% 1965501 0.7693 193.31 0.39 0% 0 0% 0 0% 0 0% 0%
20220606 41.5 45.87 40.4 40.7 4.71% 9590.48% 0% 3419335 1.4408 430.26 0.42 0% 0 0% 0 0% 0 0% 0%
20220602 32.39 38.87 32.39 38.87 20.01% 9999.99% 0% 1592799 0.5747 279.4 0.36 0% 0 0% 0 0% 0 0% 0%
20220601 31.11 33.76 30.77 32.39 4.05% 9715.15% 0% 584756 0.1911 120.28 0.33 0% 0 0% 0 0% 0 0% 0%
20220531 30.13 31.24 29.41 31.13 3.32% 9999.99% 0% 391442 0.119 69.64 0.3 0% 0 0% 0 0% 0 0% 0%
20220530 30 30.29 28.81 30.13 1.76% 9999.99% 0% 316606 0.0931 54.26 0.29 0% 0 0% 0 0% 0 0% 0%
20220527 30.99 30.99 29.45 29.61 -3.93% 9770% 0% 449984 0.1361 74.86 0.3 0% 0 0% 0 0% 0 0% 0%
20220526 30.51 31.8 30.02 30.82 -1.56% 9841.94% 0% 363922 0.1125 57.33 0.31 0% 0 0% 0 0% 0 0% 0%
20220525 31.18 31.73 30.37 31.31 0.22% 9999.99% 0% 256877 0.0797 39.73 0.31 0% 0 0% 0 0% 0 0% 0%
20220524 33.1 33.95 31.22 31.24 -4.67% 9366.67% 0% 415260 0.1369 64.53 0.33 0% 0 0% 0 0% 0 0% 0%
20220523 32.99 33.51 29.87 32.77 1.08% 9830.3% 0% 557881 0.1821 85.89 0.33 0% 0 0% 0 0% 0 0% 0%
20220520 32.45 33 31.53 32.42 0.68% 9999.99% 0% 633841 0.2041 97.84 0.32 0% 0 0% 0 0% 0 0% 0%
20220519 31.83 32.68 30.99 32.2 1.1% 9962.5% 0% 458221 0.1456 71.47 0.32 0% 0 0% 0 0% 0 0% 0%
20220518 30.3 32.7 30.17 31.85 5.64% 9853.13% 0% 957772 0.3029 151.17 0.32 0% 0 0% 0 0% 0 0% 0%
20220517 30.5 30.81 29.25 30.15 1.38% 9950% 0% 396002 0.1195 66.85 0.3 0% 0 0% 0 0% 0 0% 0%
20220516 30.56 31.78 29.51 29.74 -0.83% 9813.33% 0% 561067 0.1706 99.74 0.3 0% 0 0% 0 0% 0 0% 0%
20220513 28.55 30.24 28.55 29.99 2.67% 9896.67% 0% 912281 0.2706 168.5 0.3 0% 0 0% 0 0% 0 0% 0%
20220512 29.96 30 28.7 29.21 -1.22% 9972.41% 0% 523458 0.1535 109.17 0.29 0% 0 0% 0 0% 0 0% 0%
20220511 28.79 30.91 28.79 29.57 2.35% 9756.67% 0% 577340 0.1721 127.32 0.3 0% 0 0% 0 0% 0 0% 0%
20220510 27.52 29.57 27.12 28.89 -0.24% 9862.07% 0% 360515 0.1041 83.09 0.29 0% 0 0% 0 0% 0 0% 0%
20220509 29.79 29.79 27.91 28.96 -0.52% 9886.21% 0% 471383 0.1349 110.01 0.29 0% 0 0% 0 0% 0 0% 0%
20220506 27.8 30.19 27.27 29.11 3.63% 9937.93% 0% 447080 0.1293 114.91 0.29 0% 0 0% 0 0% 0 0% 0%
20220505 28.8 29.2 27.62 28.09 -3.14% 9586.21% 0% 368207 0.105 103.15 0.29 0% 0 0% 0 0% 0 0% 0%
20220429 28.27 29.1 27.48 29 4.24% 9999.99% 0% 389198 0.1106 107.56 0.28 0% 0 0% 0 0% 0 0% 0%
20220428 27.1 29.8 27.1 27.82 -1.8% 9835.71% 0% 224705 0.0629 58.68 0.28 0% 0 0% 0 0% 0 0% 0%
20220427 27.3 28.76 25.56 28.33 3.17% 9999.99% 0% 357377 0.0973 90.71 0.27 0% 0 0% 0 0% 0 0% 0%
20220426 28.38 29.27 27 27.46 -3.24% 9707.14% 0% 338651 0.0955 91.36 0.28 0% 0 0% 0 0% 0 0% 0%
20220425 29.51 31.22 27.01 28.38 -9.62% 9360% 0% 390149 0.1176 106.59 0.3 0% 0 0% 0 0% 0 0% 0%
20220422 32.28 32.91 31.25 31.4 -2.91% 9712.5% 0% 305582 0.0974 90.43 0.32 0% 0 0% 0 0% 0 0% 0%
20220421 34.47 35.27 32.12 32.34 -6.18% 9700% 0% 364074 0.1207 113.78 0.33 0% 0 0% 0 0% 0 0% 0%
20220420 34.87 35.64 33.77 34.47 -2.9% 9748.57% 0% 173445 0.0601 57.27 0.35 0% 0 0% 0 0% 0 0% 0%
20220419 35.69 35.89 34.69 35.5 0.74% 9999.99% 0% 194439 0.0685 59.64 0.35 0% 0 0% 0 0% 0 0% 0%
20220418 33.69 36.5 32.21 35.24 5.23% 9968.57% 0% 394754 0.1377 116.49 0.35 0% 0 0% 0 0% 0 0% 0%
20220415 35.01 35.01 33.22 33.49 -5.77% 9750% 0% 461745 0.1563 132.93 0.34 0% 0 0% 0 0% 0 0% 0%
20220414 35.01 36.54 35.01 35.54 -1.28% 9772.22% 0% 182347 0.0652 57.68 0.36 0% 0 0% 0 0% 0 0% 0%
20220413 35.6 36.64 34.89 36 -1.48% 9900% 0% 207065 0.0741 54.41 0.36 0% 0 0% 0 0% 0 0% 0%
20220412 34.32 36.71 34.03 36.54 5.67% 9999.99% 0% 427701 0.1523 107.65 0.36 0% 0 0% 0 0% 0 0% 0%
20220411 36.6 37.62 34.16 34.58 -6.46% 9780% 0% 271215 0.0957 67.75 0.35 0% 0 0% 0 0% 0 0% 0%
20220408 36.11 37.74 36.03 36.97 -0.83% 9891.89% 0% 228671 0.084 56.03 0.37 0% 0 0% 0 0% 0 0% 0%
20220407 37.8 38.15 36.59 37.28 -1.74% 9975.68% 0% 299327 0.1115 71.47 0.37 0% 0 0% 0 0% 0 0% 0%
20220401 39.07 40.4 38.5 39.05 -2.38% 9912.82% 0% 404307 0.1578 97.3 0.39 0% 0 0% 0 0% 0 0% 0%
20220331 40.69 40.69 39.69 40 -1.38% 9900% 0% 254443 0.1017 57.07 0.4 0% 0 0% 0 0% 0 0% 0%
20220330 42.4 42.4 39.77 40.56 0.9% 9999.99% 0% 325891 0.1319 63.46 0.4 0% 0 0% 0 0% 0 0% 0%
20220329 42.9 42.9 40 40.2 -3.62% 9704.88% 0% 264961 0.1088 49.51 0.41 0% 0 0% 0 0% 0 0% 0%
20220328 40 44.39 40 41.71 -1.32% 9830.95% 0% 703188 0.2952 127.5 0.42 0% 0 0% 0 0% 0 0% 0%
20220325 42.2 43.82 42.2 42.27 -2.45% 9730.23% 0% 287942 0.1234 56.41 0.43 0% 0 0% 0 0% 0 0% 0%
20220324 43.69 43.86 41.36 43.33 0.07% 9976.74% 0% 337572 0.1444 59.6 0.43 0% 0 0% 0 0% 0 0% 0%
20220323 44.28 44.99 42.35 43.3 -1.05% 9969.77% 0% 394854 0.1699 57.09 0.43 0% 0 0% 0 0% 0 0% 0%
20220322 43.59 44.2 42.43 43.76 0.37% 9845.45% 0% 301786 0.1313 41.85 0.44 0% 0 0% 0 0% 0 0% 0%
20220321 45.21 45.22 43.4 43.6 -3.07% 9809.09% 0% 382033 0.1683 52.35 0.44 0% 0 0% 0 0% 0 0% 0%
20220318 46 46 43 44.98 0.69% 9895.56% 0% 710548 0.3169 98.73 0.45 0% 0 0% 0 0% 0 0% 0%
20220317 41.83 46.09 41.83 44.67 7.56% 9826.67% 0% 885959 0.3948 129.32 0.45 0% 0 0% 0 0% 0 0% 0%
20220316 41.5 42 38.42 41.53 3.31% 9999.99% 0% 616480 0.2466 85.89 0.4 0% 0 0% 0 0% 0 0% 0%
20220315 40.78 41.96 39.93 40.2 -0.79% 9704.88% 0% 537351 0.2195 78.02 0.41 0% 0 0% 0 0% 0 0% 0%
20220311 41.43 41.62 39.4 41.29 1.2% 9999.99% 0% 407450 0.1642 58.54 0.4 0% 0 0% 0 0% 0 0% 0%
20220310 41.9 42.5 40.5 40.8 -1.16% 9851.22% 0% 858902 0.3559 117.57 0.41 0% 0 0% 0 0% 0 0% 0%
20220309 43.96 45.57 38.8 41.28 -6.1% 9968.29% 0% 1677968 0.6935 208.56 0.41 0% 0 0% 0 0% 0 0% 0%
20220308 47.47 47.47 43.03 43.96 -5.28% 9668.89% 0% 739218 0.3312 114.82 0.45 0% 0 0% 0 0% 0 0% 0%
20220307 49 49 46 46.41 -3.09% 9774.47% 0% 466709 0.2191 78.88 0.47 0% 0 0% 0 0% 0 0% 0%
20220304 48.43 49.3 47.5 47.89 -2.96% 9877.08% 0% 336458 0.1621 59.17 0.48 0% 0 0% 0 0% 0 0% 0%
20220303 50.83 51.35 49.01 49.35 -2.91% 9770% 0% 314569 0.1562 53.47 0.5 0% 0 0% 0 0% 0 0% 0%
20220302 41.79 51.75 41.78 50.83 0.06% 9866.67% 0% 405620 0.2051 68.11 0.51 0% 0 0% 0 0% 0 0% 0%
20220301 50.33 52.55 50.33 50.8 -0.41% 9860.78% 0% 367156 0.1884 60.61 0.51 0% 0 0% 0 0% 0 0% 0%
20220228 51.65 52.19 50.62 51.01 -1.24% 9901.96% 0% 417943 0.2142 67.26 0.51 0% 0 0% 0 0% 0 0% 0%
20220225 51.68 53.5 50.1 51.65 0.23% 9832.69% 0% 728691 0.3797 118.32 0.52 0% 0 0% 0 0% 0 0% 0%
20220224 49.5 52.4 49.28 51.53 5.59% 9999.99% 0% 1245447 0.6353 200.28 0.51 0% 0 0% 0 0% 0 0% 0%
20220223 48.32 49.64 47.01 48.8 2.91% 9859.18% 0% 519145 0.252 85.83 0.49 0% 0 0% 0 0% 0 0% 0%
20220222 47.54 48.21 45.75 47.42 -1.62% 9989.36% 0% 492504 0.2325 70.93 0.47 0% 0 0% 0 0% 0 0% 0%
20220221 48 49.9 47.88 48.2 -1.83% 9941.67% 0% 379808 0.1842 45.27 0.48 0% 0 0% 0 0% 0 0% 0%
20220218 51.6 52.86 48.9 49.1 -5.49% 9720% 0% 694460 0.3484 80.49 0.5 0% 0 0% 0 0% 0 0% 0%
20220217 53.39 53.39 50.37 51.95 0.5% 9890.38% 0% 480391 0.2486 52.02 0.52 0% 0 0% 0 0% 0 0% 0%
20220216 50.86 53.98 49.78 51.69 2.15% 9840.38% 0% 589767 0.3075 54 0.52 0% 0 0% 0 0% 0 0% 0%
20220215 50.7 54.99 47.5 50.6 0.06% 9999.99% 0% 538126 0.2647 42.22 0.49 0% 0 0% 0 0% 0 0% 0%
20220214 49 52.6 48.56 50.57 -0.84% 9999.99% 0% 480542 0.2424 35.36 0.5 0% 0 0% 0 0% 0 0% 0%
20220211 54.47 54.97 50.5 51 -7.27% 9707.69% 0% 662765 0.3452 42.86 0.52 0% 0 0% 0 0% 0 0% 0%
20220210 55.97 57.63 54.13 55 -0.54% 9721.43% 0% 748300 0.4163 49.55 0.56 0% 0 0% 0 0% 0 0% 0%
20220209 47.48 56.32 47.02 55.3 17.61% 9999.99% 0% 1128822 0.5948 68.73 0.53 0% 0 0% 0 0% 0 0% 0%
20211203 55.67 62.64 54.9 59.72 9.1% 9999.99% 0% 1707254 1.0081 112.19 0.59 0% 0 0% 0 0% 0 0% 0%
20211202 57.8 58.75 54.5 54.74 -6.52% 9675% 0% 710581 0.3986 48.06 0.56 0% 0 0% 0 0% 0 0% 0%
20211201 59.02 61.55 56.18 58.56 0.45% 9825.42% 0% 1195400 0.7044 84.01 0.59 0% 0 0% 0 0% 0 0% 0%
20211130 56.13 61 55.5 58.3 7.56% 9951.72% 0% 1957397 1.1386 137.44 0.58 0% 0 0% 0 0% 0 0% 0%
20211129 50.46 56.36 50.46 54.2 3.14% 9937.04% 0% 1599322 0.8668 109.73 0.54 0% 0 0% 0 0% 0 0% 0%
20211126 54.23 56.44 52.01 52.55 -3.04% 9631.48% 0% 1536130 0.834 107.37 0.54 0% 0 0% 0 0% 0 0% 0%
20211125 59.9 59.9 51.71 54.2 -6.33% 9937.04% 0% 2635746 1.4256 187.22 0.54 0% 0 0% 0 0% 0 0% 0%
20211124 49.15 57.86 49.15 57.86 19.99% 9999.99% 0% 1223658 0.6706 100.91 0.55 0% 0 0% 0 0% 0 0% 0%
20211123 51.75 52 47.77 48.22 -6.82% 9740.82% 0% 1270484 0.6194 88.05 0.49 0% 0 0% 0 0% 0 0% 0%
20211122 46.8 53.88 46 51.75 8.38% 9999.99% 0% 1776887 0.9104 133.71 0.51 0% 0 0% 0 0% 0 0% 0%
20211119 47.74 50.85 46.79 47.75 0.02% 9847.92% 0% 633574 0.3049 46.47 0.48 0% 0 0% 0 0% 0 0% 0%
20211118 48.66 50.19 47 47.74 0.65% 9845.83% 0% 1082923 0.5217 76.4 0.48 0% 0 0% 0 0% 0 0% 0%
20211117 48.06 48.65 45.47 47.43 1.58% 9991.49% 0% 1436041 0.6796 105.35 0.47 0% 0 0% 0 0% 0 0% 0%
20211116 49.1 49.25 44.94 46.69 -5.39% 9999.99% 0% 1627910 0.7558 129.27 0.46 0% 0 0% 0 0% 0 0% 0%
20211115 48.93 51.98 46.29 49.35 3.39% 9999.99% 0% 1516575 0.7337 141.31 0.48 0% 0 0% 0 0% 0 0% 0%
20211112 45 49.6 43 47.73 9.25% 9999.99% 0% 1467022 0.6871 148.39 0.47 0% 0 0% 0 0% 0 0% 0%
20211111 43.43 44.9 42.68 43.69 -0.02% 9829.55% 0% 1052809 0.4616 114.92 0.44 0% 0 0% 0 0% 0 0% 0%
20211110 38.86 45.1 38.86 43.7 10.72% 9999.99% 0% 2498424 1.0741 294.62 0.43 0% 0 0% 0 0% 0 0% 0%
20211109 38.86 40.79 38.51 39.47 -0.58% 9767.5% 0% 1092167 0.4373 152.49 0.4 0% 0 0% 0 0% 0 0% 0%
20211108 38.6 41.6 38.6 39.7 1.22% 9825% 0% 1689667 0.6779 266.75 0.4 0% 0 0% 0 0% 0 0% 0%
20211105 36 39.85 35.31 39.22 12.25% 9999.99% 0% 1542305 0.5897 297.4 0.38 0% 0 0% 0 0% 0 0% 0%
20211104 33 34.98 33 34.94 5.05% 9999.99% 0% 434012 0.1488 97.14 0.34 0% 0 0% 0 0% 0 0% 0%
20211103 32.86 33.87 32.81 33.26 0.42% 9978.79% 0% 260096 0.0869 58.36 0.33 0% 0 0% 0 0% 0 0% 0%
20211102 31.99 33.35 31.99 33.12 2.1% 9936.36% 0% 330825 0.1088 68.56 0.33 0% 0 0% 0 0% 0 0% 0%
20211101 32.49 33.27 32 32.44 -1.79% 9999.99% 0% 547320 0.1776 114.81 0.32 0% 0 0% 0 0% 0 0% 0%
20211029 32.92 33.41 32.55 33.03 0.85% 9909.09% 0% 240177 0.0793 54.46 0.33 0% 0 0% 0 0% 0 0% 0%
20211028 33.62 34.12 32.75 32.75 -2.96% 9532.35% 0% 293001 0.0984 63 0.34 0% 0 0% 0 0% 0 0% 0%
20211027 34.13 34.51 32.7 33.75 -3.85% 9999.99% 0% 879566 0.2937 180 0.33 0% 0 0% 0 0% 0 0% 0%
20211026 35.36 35.36 34.46 35.1 -1.27% 9928.57% 0% 352180 0.1224 76.96 0.35 0% 0 0% 0 0% 0 0% 0%
20211025 35.6 35.8 33.49 35.55 1.86% 9999.99% 0% 360387 0.1265 67.59 0.35 0% 0 0% 0 0% 0 0% 0%
20211022 35.69 35.69 34.3 34.9 -2.21% 9871.43% 0% 421615 0.1473 78.97 0.35 0% 0 0% 0 0% 0 0% 0%
20211021 35.07 36.07 34.8 35.69 1.77% 9813.89% 0% 309422 0.1101 59.66 0.36 0% 0 0% 0 0% 0 0% 0%
20211020 34.05 35.57 33.9 35.07 3% 9920% 0% 527533 0.1845 100.32 0.35 0% 0 0% 0 0% 0 0% 0%
20211019 34.58 34.77 33.72 34.05 -1.53% 9914.71% 0% 242899 0.083 44.75 0.34 0% 0 0% 0 0% 0 0% 0%
20211018 35.5 35.57 32 34.58 -2.21% 9999.99% 0% 293926 0.1012 49.95 0.34 0% 0 0% 0 0% 0 0% 0%
20211015 35.03 36.34 34.33 35.36 2.4% 9722.22% 0% 530018 0.1883 81.4 0.36 0% 0 0% 0 0% 0 0% 0%
20211014 34.39 35.24 34.15 34.53 0.47% 9765.71% 0% 489605 0.1701 69.88 0.35 0% 0 0% 0 0% 0 0% 0%
20211013 32.44 34.85 32.44 34.37 5.27% 9999.99% 0% 766404 0.2612 104.39 0.34 0% 0 0% 0 0% 0 0% 0%
20211012 34.5 34.5 31.03 32.65 -4.81% 9793.94% 0% 1205659 0.3978 148.93 0.33 0% 0 0% 0 0% 0 0% 0%
20211011 34.41 34.6 34.03 34.3 0.62% 9988.24% 0% 332372 0.114 42.88 0.34 0% 0 0% 0 0% 0 0% 0%
20211008 34.02 34.68 34.02 34.09 0.21% 9926.47% 0% 367952 0.1263 43.73 0.34 0% 0 0% 0 0% 0 0% 0%
20210930 33.73 34.6 33.61 34.02 1.25% 9905.88% 0% 315621 0.1081 33.87 0.34 0% 0 0% 0 0% 0 0% 0%
20210929 33.52 34.36 33.46 33.6 -0.88% 9782.35% 0% 580166 0.1967 56.69 0.34 0% 0 0% 0 0% 0 0% 0%
20210928 33.8 34.29 33.19 33.9 -0.26% 9870.59% 0% 731359 0.2466 67.73 0.34 0% 0 0% 0 0% 0 0% 0%
20210927 34.8 34.91 32.26 33.99 -2.13% 9897.06% 0% 1119918 0.3761 99.87 0.34 0% 0 0% 0 0% 0 0% 0%
20210924 34.12 35.25 33.62 34.73 1.82% 9999.99% 0% 854456 0.2941 76.98 0.34 0% 0 0% 0 0% 0 0% 0%
20210923 35.24 35.24 34.08 34.11 -3.21% 9932.35% 0% 669158 0.2305 60.16 0.34 0% 0 0% 0 0% 0 0% 0%
20210922 35.35 35.98 34.3 35.24 -2.06% 9968.57% 0% 1201219 0.4206 103.66 0.35 0% 0 0% 0 0% 0 0% 0%
20210917 37.81 37.97 34.99 35.98 -3.72% 9894.44% 0% 982862 0.3551 89.46 0.36 0% 0 0% 0 0% 0 0% 0%
20210916 38.2 39.4 37.01 37.37 -4.72% 9734.21% 0% 886111 0.3351 37.12 0.38 0% 0 0% 0 0% 0 0% 0%
20210915 37.91 39.66 37.07 39.22 3.46% 9956.41% 0% 1081004 0.4202 43.32 0.39 0% 0 0% 0 0% 0 0% 0%
20210914 37.82 39.45 37.5 37.91 0.24% 9876.32% 0% 956353 0.367 35.08 0.38 0% 0 0% 0 0% 0 0% 0%
20210913 39.2 39.22 37.63 37.82 -4.2% 9852.63% 0% 874299 0.3333 28.89 0.38 0% 0 0% 0 0% 0 0% 0%
20210910 39.62 40.5 39 39.48 0.48% 9770% 0% 840312 0.3322 25.66 0.4 0% 0 0% 0 0% 0 0% 0%
20210909 40.7 41.01 38.87 39.29 -4.52% 9722.5% 0% 990277 0.3912 26.4 0.4 0% 0 0% 0 0% 0 0% 0%
20210908 42.9 43 41.04 41.15 -2.02% 9697.62% 0% 706668 0.2936 16.82 0.42 0% 0 0% 0 0% 0 0% 0%
20210907 42.11 42.8 40.99 42 -0.07% 9900% 0% 1021314 0.4248 19.07 0.42 0% 0 0% 0 0% 0 0% 0%
20210906 42.65 43 40.9 42.03 0.91% 9907.14% 0% 712343 0.2979 9.55 0.42 0% 0 0% 0 0% 0 0% 0%
20210729 50 50 39.08 43 213.18% 9999.99% 0% 12809617 5.4272 91.64 0.42 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