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. 688105
    4. 返回上一页 刷新
股票代码（例：sh688105）       357条   (进入股票专站) 股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 29.58 29.58 28.83 28.85 -0.93% 9848.28% 0% 1269427 0.3683 94.56 0.29 0% 0 0% 0 0% 0 0% 0%
20230927 28.12 29.43 28.11 29.12 3.34% 9941.38% 0% 1512437 0.4387 114.25 0.29 0% 0 0% 0 0% 0 0% 0%
20230926 28.52 28.78 28.12 28.18 -1.33% 9964.29% 0% 888500 0.2525 66.93 0.28 0% 0 0% 0 0% 0 0% 0%
20230925 28.27 28.86 28.07 28.56 0.81% 9748.28% 0% 1175686 0.3351 84.05 0.29 0% 0 0% 0 0% 0 0% 0%
20230922 27.48 28.38 27.23 28.33 3.32% 9999.99% 0% 1111520 0.3107 72.72 0.28 0% 0 0% 0 0% 0 0% 0%
20230921 27.78 27.78 27.28 27.42 -1.26% 9999.99% 0% 684087 0.1879 44.25 0.27 0% 0 0% 0 0% 0 0% 0%
20230920 28.19 28.36 27.72 27.77 -1.17% 9817.86% 0% 533090 0.1491 34.6 0.28 0% 0 0% 0 0% 0 0% 0%
20230919 28.28 28.34 27.75 28.1 0.54% 9935.71% 0% 889326 0.249 55.83 0.28 0% 0 0% 0 0% 0 0% 0%
20230918 28.47 28.47 27.61 27.95 -0.75% 9882.14% 0% 1304980 0.3658 82.69 0.28 0% 0 0% 0 0% 0 0% 0%
20230915 27.73 28.7 27.27 28.16 1.77% 9957.14% 0% 1902826 0.5334 123.24 0.28 0% 0 0% 0 0% 0 0% 0%
20230914 27.94 28.08 27.44 27.67 -1.46% 9782.14% 0% 1135050 0.3138 79.67 0.28 0% 0 0% 0 0% 0 0% 0%
20230913 28.33 28.33 27.6 28.08 -0.43% 9928.57% 0% 1362263 0.3807 94.23 0.28 0% 0 0% 0 0% 0 0% 0%
20230912 27.6 28.29 27.27 28.2 2.21% 9971.43% 0% 1710689 0.4787 111.72 0.28 0% 0 0% 0 0% 0 0% 0%
20230911 26.22 27.76 26.06 27.59 5.71% 9999.99% 0% 2163096 0.5896 132.2 0.27 0% 0 0% 0 0% 0 0% 0%
20230908 26.05 26.34 25.99 26.1 -0.19% 9938.46% 0% 894163 0.2338 53.12 0.26 0% 0 0% 0 0% 0 0% 0%
20230907 26.5 26.8 26.07 26.15 -1.84% 9957.69% 0% 881736 0.2325 51.6 0.26 0% 0 0% 0 0% 0 0% 0%
20230906 26.55 26.76 26.3 26.64 0.04% 9766.67% 0% 976166 0.2589 55.34 0.27 0% 0 0% 0 0% 0 0% 0%
20230905 26.83 27.05 26.56 26.63 -0.75% 9762.96% 0% 912653 0.2441 52.16 0.27 0% 0 0% 0 0% 0 0% 0%
20230904 26.8 27.14 26.58 26.83 -0.04% 9837.04% 0% 1309757 0.3513 73.69 0.27 0% 0 0% 0 0% 0 0% 0%
20230901 26.99 27.27 26.67 26.84 -1.14% 9840.74% 0% 933853 0.2508 53.37 0.27 0% 0 0% 0 0% 0 0% 0%
20230831 26.91 27.38 26.55 27.15 0.04% 9955.56% 0% 1529523 0.4121 85.52 0.27 0% 0 0% 0 0% 0 0% 0%
20230830 26.09 27.46 26 27.14 1.69% 9951.85% 0% 2213469 0.5959 124.32 0.27 0% 0 0% 0 0% 0 0% 0%
20230829 26.1 26.83 25.77 26.69 2.69% 9999.99% 0% 2305855 0.6067 138.4 0.26 0% 0 0% 0 0% 0 0% 0%
20230828 27.2 27.49 25.8 25.99 0.35% 9525.93% 0% 1960068 0.5244 128.38 0.27 0% 0 0% 0 0% 0 0% 0%
20230825 26.76 27.1 25.75 25.9 -3.21% 9861.54% 0% 1424325 0.3744 86.7 0.26 0% 0 0% 0 0% 0 0% 0%
20230824 26.39 27.44 26.22 26.76 1.63% 9811.11% 0% 1507512 0.4033 94.42 0.27 0% 0 0% 0 0% 0 0% 0%
20230823 27.45 27.48 26.21 26.33 -4.05% 9651.85% 0% 1275524 0.3403 82.81 0.27 0% 0 0% 0 0% 0 0% 0%
20230822 28.4 28.4 26.8 27.44 -2% 9999.99% 0% 1212254 0.3311 73.39 0.27 0% 0 0% 0 0% 0 0% 0%
20230821 27.96 28.58 27.81 28 -0.07% 9900% 0% 983374 0.2773 62.53 0.28 0% 0 0% 0 0% 0 0% 0%
20230818 28.88 29.14 27.96 28.02 -1.93% 9907.14% 0% 1192934 0.3392 71.62 0.28 0% 0 0% 0 0% 0 0% 0%
20230817 28.98 29.07 28.33 28.57 -1.48% 9751.72% 0% 1291555 0.369 79.47 0.29 0% 0 0% 0 0% 0 0% 0%
20230816 28.88 30.15 28.62 29 0.31% 9566.67% 0% 1884061 0.5569 123.32 0.3 0% 0 0% 0 0% 0 0% 0%
20230815 29.01 29.13 28.37 28.91 -0.34% 9868.97% 0% 1173397 0.3375 78.32 0.29 0% 0 0% 0 0% 0 0% 0%
20230814 29.35 29.74 28.2 29.01 -1.73% 9903.45% 0% 1634898 0.4708 106.84 0.29 0% 0 0% 0 0% 0 0% 0%
20230811 30 30.47 29.41 29.52 -1.44% 9740% 0% 1168133 0.3506 76.38 0.3 0% 0 0% 0 0% 0 0% 0%
20230810 29.9 30.11 29.7 29.95 -0.23% 9883.33% 0% 942356 0.2817 63.93 0.3 0% 0 0% 0 0% 0 0% 0%
20230809 29 30.82 29 30.02 3.13% 9906.67% 0% 2508774 0.753 167.82 0.3 0% 0 0% 0 0% 0 0% 0%
20230808 29.36 29.53 29.01 29.11 -0.68% 9937.93% 0% 978442 0.2854 64.88 0.29 0% 0 0% 0 0% 0 0% 0%
20230807 30.37 30.37 29.12 29.31 -3.43% 9999.99% 0% 2020184 0.5956 131.54 0.29 0% 0 0% 0 0% 0 0% 0%
20230804 30.9 31.11 30.25 30.35 -0.85% 9690.32% 0% 866853 0.2648 62.17 0.31 0% 0 0% 0 0% 0 0% 0%
20230803 30.34 30.74 30.18 30.61 0.76% 9999.99% 0% 859254 0.2618 56.7 0.3 0% 0 0% 0 0% 0 0% 0%
20230802 31.04 31.11 30.16 30.38 -1.43% 9700% 0% 1032219 0.315 67.92 0.31 0% 0 0% 0 0% 0 0% 0%
20230801 31.13 31.68 30.71 30.82 -0.84% 9841.94% 0% 1205155 0.3748 82.76 0.31 0% 0 0% 0 0% 0 0% 0%
20230731 30.96 31.39 30.68 31.08 1.11% 9925.81% 0% 1737348 0.5397 123.06 0.31 0% 0 0% 0 0% 0 0% 0%
20230728 30.14 30.83 29.78 30.74 1.99% 9999.99% 0% 1234691 0.3758 93.8 0.3 0% 0 0% 0 0% 0 0% 0%
20230727 30.41 30.75 30.04 30.14 -0.89% 9946.67% 0% 981064 0.298 73.62 0.3 0% 0 0% 0 0% 0 0% 0%
20230726 29.93 30.58 29.66 30.41 2.01% 9999.99% 0% 1511574 0.458 108.4 0.3 0% 0 0% 0 0% 0 0% 0%
20230725 29.5 29.82 29.38 29.81 1.74% 9836.67% 0% 1122595 0.3328 80.86 0.3 0% 0 0% 0 0% 0 0% 0%
20230724 29.75 30 29.2 29.3 -1.71% 9666.67% 0% 991582 0.2928 71.08 0.3 0% 0 0% 0 0% 0 0% 0%
20230721 28.98 30.87 28.83 29.81 2.4% 9836.67% 0% 1913506 0.5735 134.38 0.3 0% 0 0% 0 0% 0 0% 0%
20230720 29.21 29.64 28.99 29.11 -0.31% 9937.93% 0% 806925 0.2365 58.72 0.29 0% 0 0% 0 0% 0 0% 0%
20230719 29.28 29.67 29.17 29.2 -0.68% 9968.97% 0% 496624 0.1458 35.71 0.29 0% 0 0% 0 0% 0 0% 0%
20230718 29.48 29.62 29.11 29.4 -1.18% 9999.99% 0% 762836 0.2237 53.4 0.29 0% 0 0% 0 0% 0 0% 0%
20230717 29.66 29.75 29.02 29.75 0.3% 9999.99% 0% 731714 0.2149 50.69 0.29 0% 0 0% 0 0% 0 0% 0%
20230714 30.2 30.38 29.57 29.66 -1.76% 9786.67% 0% 1027335 0.3064 70.24 0.3 0% 0 0% 0 0% 0 0% 0%
20230713 29.99 30.62 29.92 30.19 1.14% 9963.33% 0% 1281283 0.3881 90.25 0.3 0% 0 0% 0 0% 0 0% 0%
20230712 30.44 30.44 29.81 29.85 -1.74% 9850% 0% 733570 0.2205 46.64 0.3 0% 0 0% 0 0% 0 0% 0%
20230711 30.23 30.48 29.9 30.38 1.3% 9999.99% 0% 675604 0.2043 44.43 0.3 0% 0 0% 0 0% 0 0% 0%
20230710 29.98 30.69 29.64 29.99 1.28% 9896.67% 0% 1111283 0.3358 73.75 0.3 0% 0 0% 0 0% 0 0% 0%
20230707 29.99 29.99 29.52 29.61 -1.27% 9770% 0% 689871 0.2048 46.45 0.3 0% 0 0% 0 0% 0 0% 0%
20230706 30.2 30.36 29.73 29.99 -0.79% 9896.67% 0% 962016 0.2885 60.28 0.3 0% 0 0% 0 0% 0 0% 0%
20230705 30.51 30.59 30.12 30.23 -0.66% 9976.67% 0% 848035 0.2571 58.89 0.3 0% 0 0% 0 0% 0 0% 0%
20230704 30.43 30.88 30.24 30.43 0.07% 9716.13% 0% 1020827 0.3116 62.27 0.31 0% 0 0% 0 0% 0 0% 0%
20230703 30.32 30.93 30.18 30.41 -0.26% 9999.99% 0% 1271423 0.387 75.94 0.3 0% 0 0% 0 0% 0 0% 0%
20230630 29.9 30.96 29.9 30.49 1.8% 9735.48% 0% 1100746 0.3359 62.52 0.31 0% 0 0% 0 0% 0 0% 0%
20230629 30.77 31.17 29.82 29.95 -2.47% 9883.33% 0% 1792199 0.5436 97.21 0.3 0% 0 0% 0 0% 0 0% 0%
20230628 29.77 31 29.43 30.71 3.33% 9999.99% 0% 1719922 0.5243 91.05 0.3 0% 0 0% 0 0% 0 0% 0%
20230627 29.45 29.88 29.3 29.72 1.57% 9806.67% 0% 816700 0.2416 35.04 0.3 0% 0 0% 0 0% 0 0% 0%
20230626 29.48 30.08 29.2 29.26 -1.15% 9653.33% 0% 1371545 0.4054 43.73 0.3 0% 0 0% 0 0% 0 0% 0%
20230621 31.2 31.51 29.6 29.6 -5.64% 9766.67% 0% 2230042 0.6718 63.71 0.3 0% 0 0% 0 0% 0 0% 0%
20230620 31.4 31.87 31.02 31.37 -0.82% 9999.99% 0% 1111769 0.3486 33.65 0.31 0% 0 0% 0 0% 0 0% 0%
20230619 32.2 32.46 31.4 31.63 -1.68% 9784.38% 0% 1276365 0.4053 38.17 0.32 0% 0 0% 0 0% 0 0% 0%
20230616 32.3 32.6 32 32.17 -0.56% 9953.13% 0% 1126674 0.3634 33.21 0.32 0% 0 0% 0 0% 0 0% 0%
20230615 31.56 32.35 31.36 32.35 1.6% 9999.99% 0% 1952492 0.624 56.37 0.32 0% 0 0% 0 0% 0 0% 0%
20230614 32.27 32.47 31.81 31.84 -1.33% 9850% 0% 1580986 0.5074 45.47 0.32 0% 0 0% 0 0% 0 0% 0%
20230613 32.55 33.02 32.12 32.27 -0.83% 9984.38% 0% 2092383 0.6792 61 0.32 0% 0 0% 0 0% 0 0% 0%
20230612 35.93 35.93 32.48 32.54 -10.11% 9760.61% 0% 4930278 1.649 147.47 0.33 0% 0 0% 0 0% 0 0% 0%
20230609 33.66 36.23 33.4 36.2 7.55% 9999.99% 0% 7204426 2.5417 238.27 0.35 0% 0 0% 0 0% 0 0% 0%
20230608 31.21 34.48 31.13 33.66 7.06% 9999.99% 0% 4548206 1.5073 177.57 0.33 0% 0 0% 0 0% 0 0% 0%
20230607 32 32.09 31.23 31.44 -1.16% 9725% 0% 1314234 0.4143 56.63 0.32 0% 0 0% 0 0% 0 0% 0%
20230606 34.34 34.47 32.8 33.06 -3.78% 9918.18% 0% 1885759 0.6302 86.03 0.33 0% 0 0% 0 0% 0 0% 0%
20230605 35.2 35.36 34.07 34.36 -2.08% 9717.14% 0% 2025574 0.6997 94.51 0.35 0% 0 0% 0 0% 0 0% 0%
20230602 35.83 35.97 35.02 35.09 -2.04% 9925.71% 0% 1454981 0.5131 72.68 0.35 0% 0 0% 0 0% 0 0% 0%
20230601 35.33 36.28 34.56 35.82 1.94% 9850% 0% 1866076 0.6665 113.5 0.36 0% 0 0% 0 0% 0 0% 0%
20230531 35.1 35.96 34.75 35.14 0.69% 9940% 0% 1492217 0.5277 92.56 0.35 0% 0 0% 0 0% 0 0% 0%
20230530 35.5 36.14 34.85 34.9 -2.38% 9871.43% 0% 2177258 0.7674 113.81 0.35 0% 0 0% 0 0% 0 0% 0%
20230529 34.36 35.99 34.07 35.75 4.62% 9830.56% 0% 3145311 1.1169 174.95 0.36 0% 0 0% 0 0% 0 0% 0%
20230526 33.96 34.31 33.33 34.17 0.65% 9950% 0% 1331483 0.4508 77.98 0.34 0% 0 0% 0 0% 0 0% 0%
20230525 34.53 34.53 33.5 33.95 -1.77% 9885.29% 0% 1341532 0.4543 77.1 0.34 0% 0 0% 0 0% 0 0% 0%
20230524 34.4 34.8 33.9 34.56 0.17% 9999.99% 0% 1220833 0.4198 67.72 0.34 0% 0 0% 0 0% 0 0% 0%
20230523 34.05 34.97 33.88 34.5 1.32% 9757.14% 0% 1893715 0.6567 104.04 0.35 0% 0 0% 0 0% 0 0% 0%
20230522 34.34 34.5 33.7 34.05 -0.15% 9914.71% 0% 1147153 0.3905 62.45 0.34 0% 0 0% 0 0% 0 0% 0%
20230519 33.8 34.5 33.65 34.1 0.24% 9929.41% 0% 947246 0.3235 47.48 0.34 0% 0 0% 0 0% 0 0% 0%
20230518 34.59 34.59 33.61 34.02 -1.28% 9905.88% 0% 1452802 0.4939 68.32 0.34 0% 0 0% 0 0% 0 0% 0%
20230517 33.91 34.68 33.6 34.46 1.89% 9999.99% 0% 1472253 0.5057 62.78 0.34 0% 0 0% 0 0% 0 0% 0%
20230516 34 34.44 33.69 33.82 -1.17% 9847.06% 0% 1039463 0.3532 42.25 0.34 0% 0 0% 0 0% 0 0% 0%
20230515 33.45 34.22 33.1 34.22 1% 9964.71% 0% 1724388 0.5804 64 0.34 0% 0 0% 0 0% 0 0% 0%
20230510 34.2 34.92 33.88 34.58 1.26% 9999.99% 0% 1461437 0.5029 57.49 0.34 0% 0 0% 0 0% 0 0% 0%
20230509 34.89 35.54 34.13 34.15 -2.93% 9657.14% 0% 2227307 0.7736 75.06 0.35 0% 0 0% 0 0% 0 0% 0%
20230508 34.73 35.6 34.67 35.18 1.3% 9951.43% 0% 1801716 0.6325 60.14 0.35 0% 0 0% 0 0% 0 0% 0%
20230505 35.71 35.88 34.59 34.73 -3.23% 9822.86% 0% 1796068 0.6285 58.87 0.35 0% 0 0% 0 0% 0 0% 0%
20230504 37.08 37.72 35.7 35.89 -3.05% 9600% 0% 2572666 0.9391 86.42 0.37 0% 0 0% 0 0% 0 0% 0%
20230428 36.19 37.4 35.83 37.02 2.27% 9905.41% 0% 1895856 0.6968 60.64 0.37 0% 0 0% 0 0% 0 0% 0%
20230427 34.9 37.12 34.3 36.2 -1.5% 9955.56% 0% 3692507 1.3273 107.27 0.36 0% 0 0% 0 0% 0 0% 0%
20230426 36.4 37.85 36.21 36.75 0.41% 9832.43% 0% 2300915 0.8534 63.35 0.37 0% 0 0% 0 0% 0 0% 0%
20230425 37.59 37.85 36.01 36.6 -2.79% 9791.89% 0% 2766356 1.0158 73.4 0.37 0% 0 0% 0 0% 0 0% 0%
20230424 39.18 39.59 37.17 37.65 -3.91% 9807.89% 0% 3309932 1.257 91.58 0.38 0% 0 0% 0 0% 0 0% 0%
20230421 40.4 40.99 39.13 39.18 -3.26% 9695% 0% 1991798 0.7957 57.4 0.4 0% 0 0% 0 0% 0 0% 0%
20230420 41.6 42.01 40.3 40.5 -2.76% 9778.05% 0% 2289557 0.9321 60.25 0.41 0% 0 0% 0 0% 0 0% 0%
20230419 42.36 42.4 41.42 41.65 -1.26% 9816.67% 0% 1669876 0.6968 45.4 0.42 0% 0 0% 0 0% 0 0% 0%
20230418 42.68 42.85 41.84 42.18 -1.17% 9942.86% 0% 1726321 0.7308 47.08 0.42 0% 0 0% 0 0% 0 0% 0%
20230417 42.86 43.77 42.25 42.68 -0.28% 9825.58% 0% 3271757 1.4068 89.83 0.43 0% 0 0% 0 0% 0 0% 0%
20230414 44 44.44 42.35 42.8 -1.22% 9853.49% 0% 3394425 1.4623 98.74 0.43 0% 0 0% 0 0% 0 0% 0%
20230413 41.39 44.33 40.98 43.33 4.36% 9976.74% 0% 5538295 2.3774 170.25 0.43 0% 0 0% 0 0% 0 0% 0%
20230412 42.26 42.49 41.06 41.52 -1.84% 9999.99% 0% 2566212 1.0649 86.87 0.41 0% 0 0% 0 0% 0 0% 0%
20230411 41.77 42.36 41.31 42.3 1.17% 9971.43% 0% 2161151 0.9026 74.1 0.42 0% 0 0% 0 0% 0 0% 0%
20230410 43.08 43.54 41.58 41.81 -2.52% 9854.76% 0% 3268049 1.3869 112.66 0.42 0% 0 0% 0 0% 0 0% 0%
20230407 40.26 42.89 40.08 42.89 7.01% 9999.99% 0% 5551215 2.3214 195.4 0.42 0% 0 0% 0 0% 0 0% 0%
20230406 39.23 40.32 38.91 40.08 2.09% 9920% 0% 2100920 0.8345 78.56 0.4 0% 0 0% 0 0% 0 0% 0%
20230404 40.19 40.44 39.02 39.26 -1.85% 9715% 0% 2389920 0.9447 87.33 0.4 0% 0 0% 0 0% 0 0% 0%
20230403 40.42 40.7 39.8 40 -1.48% 9900% 0% 2346139 0.9386 79.99 0.4 0% 0 0% 0 0% 0 0% 0%
20230331 40.82 40.93 40.2 40.6 -0.42% 9999.99% 0% 1925519 0.7798 64.22 0.4 0% 0 0% 0 0% 0 0% 0%
20230330 40.4 40.92 39.67 40.77 1.32% 9999.99% 0% 2099157 0.8482 66.32 0.4 0% 0 0% 0 0% 0 0% 0%
20230329 40.85 40.99 39.84 40.24 -1.08% 9960% 0% 2013660 0.8098 63.86 0.4 0% 0 0% 0 0% 0 0% 0%
20230328 42.18 42.25 40.49 40.68 -2.82% 9821.95% 0% 2833112 1.1657 91.9 0.41 0% 0 0% 0 0% 0 0% 0%
20230327 41.28 42.35 40.97 41.86 1.21% 9866.67% 0% 2733418 1.1412 93.29 0.42 0% 0 0% 0 0% 0 0% 0%
20230324 42.26 42.6 41.03 41.36 -1.73% 9747.62% 0% 2786036 1.1569 96.01 0.42 0% 0 0% 0 0% 0 0% 0%
20230323 43.35 43.48 41.5 42.09 -3.22% 9921.43% 0% 3018114 1.2741 111.48 0.42 0% 0 0% 0 0% 0 0% 0%
20230322 42.41 43.6 42.41 43.49 1.9% 9999.99% 0% 2652702 1.1442 106.92 0.43 0% 0 0% 0 0% 0 0% 0%
20230321 43.6 43.83 40.99 42.68 -1.7% 9999.99% 0% 4535169 1.9124 190.22 0.42 0% 0 0% 0 0% 0 0% 0%
20230320 44.37 44.37 42.9 43.42 -0.44% 9997.67% 0% 3165434 1.3727 152.66 0.43 0% 0 0% 0 0% 0 0% 0%
20230317 46.63 47 43.61 43.61 -6.48% 9591.11% 0% 3146875 1.4152 165.79 0.45 0% 0 0% 0 0% 0 0% 0%
20230316 47.45 47.84 46.16 46.63 -2% 9821.28% 0% 1480239 0.691 90.02 0.47 0% 0 0% 0 0% 0 0% 0%
20230315 48.8 49.57 47.3 47.58 -1.8% 9812.5% 0% 1443319 0.697 92.66 0.48 0% 0 0% 0 0% 0 0% 0%
20230314 48.6 49.7 47.46 48.45 -1.02% 9993.75% 0% 1422802 0.6885 89.46 0.48 0% 0 0% 0 0% 0 0% 0%
20230313 50.58 51.19 48.9 48.95 -3.7% 9690% 0% 1849449 0.9182 107.55 0.5 0% 0 0% 0 0% 0 0% 0%
20230310 51.58 51.58 50.6 50.83 -1.53% 9866.67% 0% 885090 0.4522 55.42 0.51 0% 0 0% 0 0% 0 0% 0%
20230309 51.43 52.45 51.43 51.62 -0.48% 9826.92% 0% 1003519 0.5216 63.42 0.52 0% 0 0% 0 0% 0 0% 0%
20230308 52.35 52.66 51.38 51.87 -0.94% 9875% 0% 858907 0.4455 55.11 0.52 0% 0 0% 0 0% 0 0% 0%
20230307 54.56 55.3 52.18 52.36 -4.64% 9779.25% 0% 1542511 0.8251 100.24 0.53 0% 0 0% 0 0% 0 0% 0%
20230306 53.95 55.3 53.7 54.91 1.59% 9883.64% 0% 1706714 0.9341 118.34 0.55 0% 0 0% 0 0% 0 0% 0%
20230303 53.7 54.7 53.68 54.05 0.54% 9909.26% 0% 994734 0.5389 69.13 0.54 0% 0 0% 0 0% 0 0% 0%
20230302 54.42 54.84 53.76 53.76 -1.72% 9855.56% 0% 986390 0.5348 69.66 0.54 0% 0 0% 0 0% 0 0% 0%
20230301 55.49 55.99 54.61 54.7 -1.94% 9845.45% 0% 1655995 0.9127 117.38 0.55 0% 0 0% 0 0% 0 0% 0%
20230228 53.35 56.29 53.35 55.78 4.36% 9999.99% 0% 2813156 1.5596 201.41 0.55 0% 0 0% 0 0% 0 0% 0%
20230227 54 54.19 53.3 53.45 -1.4% 9798.15% 0% 1107652 0.5943 90.26 0.54 0% 0 0% 0 0% 0 0% 0%
20230224 55.1 55.18 54.08 54.21 -0.71% 9938.89% 0% 1004480 0.5458 81.06 0.54 0% 0 0% 0 0% 0 0% 0%
20230223 54.83 55.71 54.5 54.6 0.09% 9827.27% 0% 900974 0.4952 69.27 0.55 0% 0 0% 0 0% 0 0% 0%
20230222 55 55 54.32 54.55 -1.14% 9818.18% 0% 1181446 0.6451 88.8 0.55 0% 0 0% 0 0% 0 0% 0%
20230221 55.8 56.11 54.71 55.18 -0.83% 9932.73% 0% 947040 0.5226 71.99 0.55 0% 0 0% 0 0% 0 0% 0%
20230220 55.91 55.92 54.65 55.64 -0.47% 9999.99% 0% 1577144 0.8693 110.53 0.55 0% 0 0% 0 0% 0 0% 0%
20230217 56.1 56.35 55.18 55.9 -0.18% 9882.14% 0% 858181 0.4796 60.98 0.56 0% 0 0% 0 0% 0 0% 0%
20230216 57.7 58.16 55.94 56 -2.78% 9724.56% 0% 1188557 0.6788 80.55 0.57 0% 0 0% 0 0% 0 0% 0%
20230215 58 58.66 56.56 57.6 -1.81% 9999.99% 0% 1590962 0.9147 106.92 0.57 0% 0 0% 0 0% 0 0% 0%
20230214 59.08 59.56 58.4 58.66 -0.93% 9842.37% 0% 698764 0.4106 48.63 0.59 0% 0 0% 0 0% 0 0% 0%
20230213 59 60.2 58.42 59.21 0.02% 9935.59% 0% 1177722 0.6965 77.97 0.59 0% 0 0% 0 0% 0 0% 0%
20230210 58.07 59.74 58.07 59.2 1.95% 9933.9% 0% 1595391 0.9413 99.37 0.59 0% 0 0% 0 0% 0 0% 0%
20230209 57.52 58.35 56.73 58.07 0.47% 9912.07% 0% 1039809 0.6006 64.88 0.58 0% 0 0% 0 0% 0 0% 0%
20230208 57.85 58.95 57.72 57.8 0.09% 9865.52% 0% 1044947 0.6105 62.77 0.58 0% 0 0% 0 0% 0 0% 0%
20230207 59.3 59.8 57.4 57.75 -2.37% 9856.9% 0% 1736128 1.0087 103.63 0.58 0% 0 0% 0 0% 0 0% 0%
20230206 61.05 61.11 59.04 59.15 -2.84% 9758.33% 0% 1409784 0.8399 88.25 0.6 0% 0 0% 0 0% 0 0% 0%
20230203 60.6 61.1 59.44 60.88 0.36% 9999.99% 0% 1708029 1.03 89.63 0.6 0% 0 0% 0 0% 0 0% 0%
20230202 60.65 62 60.05 60.66 0.97% 9844.26% 0% 1283249 0.7844 68.36 0.61 0% 0 0% 0 0% 0 0% 0%
20230201 60.2 61.14 59.67 60.08 -0.2% 9913.33% 0% 1345850 0.8094 71.97 0.6 0% 0 0% 0 0% 0 0% 0%
20230131 61.58 61.58 59.72 60.2 -2.26% 9933.33% 0% 1479205 0.8918 79.33 0.6 0% 0 0% 0 0% 0 0% 0%
20230130 60.74 62.22 59.1 61.59 2.05% 9996.72% 0% 2046681 1.2402 109.54 0.61 0% 0 0% 0 0% 0 0% 0%
20230120 61.55 62.87 60.3 60.35 -1.92% 9793.44% 0% 1220220 0.7459 66.93 0.61 0% 0 0% 0 0% 0 0% 0%
20230119 59.82 61.99 59.52 61.53 2.69% 9986.89% 0% 1713143 1.05 96.13 0.61 0% 0 0% 0 0% 0 0% 0%
20230118 60.98 61.56 59.92 59.92 -1.74% 9886.67% 0% 1064079 0.6437 53.08 0.6 0% 0 0% 0 0% 0 0% 0%
20230117 63 63 60.6 60.98 -1.49% 9896.72% 0% 1498686 0.9194 74.35 0.61 0% 0 0% 0 0% 0 0% 0%
20230116 58.29 64.27 58.08 61.9 6.27% 9883.87% 0% 4528717 2.8112 220.54 0.62 0% 0 0% 0 0% 0 0% 0%
20230113 56.1 58.67 56.1 58.25 2.05% 9943.1% 0% 1663117 0.9668 84.88 0.58 0% 0 0% 0 0% 0 0% 0%
20230112 56.66 57.5 55.82 57.08 0.9% 9914.04% 0% 1042688 0.5936 51.42 0.57 0% 0 0% 0 0% 0 0% 0%
20230111 56.78 58.88 56.36 56.57 -0.4% 9653.45% 0% 1453602 0.8393 68.89 0.58 0% 0 0% 0 0% 0 0% 0%
20230110 55.06 57.05 54.81 56.8 2.84% 9999.99% 0% 1786330 1.0058 73.18 0.56 0% 0 0% 0 0% 0 0% 0%
20230109 56.86 56.86 54.96 55.23 -1.64% 9762.5% 0% 2001845 1.1137 77.92 0.56 0% 0 0% 0 0% 0 0% 0%
20230106 57.79 57.79 56.08 56.15 -2.84% 9750.88% 0% 1488814 0.8469 60.02 0.57 0% 0 0% 0 0% 0 0% 0%
20230105 55.81 59.26 55.2 57.79 2.79% 9863.79% 0% 3349041 1.9479 134.22 0.58 0% 0 0% 0 0% 0 0% 0%
20230104 54.9 56.61 54.7 56.22 1.74% 9939.29% 0% 1607178 0.8934 64.9 0.56 0% 0 0% 0 0% 0 0% 0%
20230103 53.1 55.65 52.5 55.26 3.99% 9947.27% 0% 2320705 1.2681 87.22 0.55 0% 0 0% 0 0% 0 0% 0%
20221230 52.17 54.12 51.6 53.14 2.04% 9926.42% 0% 2808703 1.4938 95.78 0.53 0% 0 0% 0 0% 0 0% 0%
20221229 52 53.18 51.61 52.08 -0.1% 9726.42% 0% 2222195 1.1694 71.77 0.53 0% 0 0% 0 0% 0 0% 0%
20221228 52.2 53.24 51.39 52.13 -0.27% 9925% 0% 2369951 1.24 71.64 0.52 0% 0 0% 0 0% 0 0% 0%
20221227 54.69 54.69 50.02 52.27 -4.83% 9951.92% 0% 4614969 2.398 128.62 0.52 0% 0 0% 0 0% 0 0% 0%
20221226 56.59 57.58 54.8 54.92 -2.93% 9707.14% 0% 2762746 1.5405 77.97 0.56 0% 0 0% 0 0% 0 0% 0%
20221223 55.11 57.52 55.11 56.58 1.45% 9999.99% 0% 1664376 0.9378 38.57 0.56 0% 0 0% 0 0% 0 0% 0%
20221222 57.96 58.43 55.51 55.77 -2.86% 9684.21% 0% 2228780 1.269 39.29 0.57 0% 0 0% 0 0% 0 0% 0%
20221221 59.01 59.98 57.1 57.41 -2.69% 9798.28% 0% 2100856 1.2185 34.44 0.58 0% 0 0% 0 0% 0 0% 0%
20221220 60.46 60.52 58.02 59 -2.61% 9900% 0% 2799808 1.6463 43.44 0.59 0% 0 0% 0 0% 0 0% 0%
20221219 65.01 65.77 60.45 60.58 -7.24% 9670.97% 0% 4151574 2.561 62.24 0.62 0% 0 0% 0 0% 0 0% 0%
20221216 66.01 67.72 65.18 65.31 -1.08% 9795.45% 0% 2988075 1.9842 45.63 0.66 0% 0 0% 0 0% 0 0% 0%
20221215 64.64 66.57 64.21 66.02 0.95% 9999.99% 0% 3357739 2.1977 46.46 0.65 0% 0 0% 0 0% 0 0% 0%
20221214 66.98 67.3 64.81 65.4 -3.34% 9809.09% 0% 3900253 2.5681 50.61 0.66 0% 0 0% 0 0% 0 0% 0%
20221213 69.64 69.92 65.75 67.66 -3.48% 9998.51% 0% 5221237 3.5074 62.69 0.67 0% 0 0% 0 0% 0 0% 0%
20221212 73 73.45 69.36 70.1 -1.35% 9773.24% 0% 8552360 6.0888 97.12 0.71 0% 0 0% 0 0% 0 0% 0%
20221209 70.3 74.98 70.3 71.06 3.96% 9769.44% 0% 12296845 8.9044 153.61 0.72 0% 0 0% 0 0% 0 0% 0%
20221208 67.85 69.66 66.01 68.35 2.78% 9951.47% 0% 6377004 4.3365 84.12 0.68 0% 0 0% 0 0% 0 0% 0%
20221207 65.08 67.23 63.36 66.5 2.5% 9975.76% 0% 5622091 3.7107 76.87 0.66 0% 0 0% 0 0% 0 0% 0%
20221206 70.3 70.77 64.15 64.88 -6.94% 9730.3% 0% 7278864 4.8348 103.18 0.66 0% 0 0% 0 0% 0 0% 0%
20221205 74.53 75.37 68.75 69.72 -4.13% 9719.72% 0% 6887060 4.8653 106.23 0.71 0% 0 0% 0 0% 0 0% 0%
20221202 71.33 74.52 70.01 72.72 4.03% 9999.99% 0% 7864467 5.6909 127.46 0.72 0% 0 0% 0 0% 0 0% 0%
20221201 76.31 76.32 66.33 69.9 -6.22% 9885.71% 0% 8721505 6.1041 143.89 0.7 0% 0 0% 0 0% 0 0% 0%
20221130 75.5 78.01 71.83 74.54 -1.58% 9972.97% 0% 9720400 7.215 184.92 0.74 0% 0 0% 0 0% 0 0% 0%
20221129 63.08 75.74 63.08 75.74 19.99% 9999.99% 0% 14049935 10.2172 292.96 0.73 0% 0 0% 0 0% 0 0% 0%
20221128 62.1 65.18 61.99 63.12 -1.45% 9762.5% 0% 2088538 1.3279 50.38 0.64 0% 0 0% 0 0% 0 0% 0%
20221125 64.06 64.5 59.83 64.05 -0.05% 9999.99% 0% 3942207 2.439 90.71 0.62 0% 0 0% 0 0% 0 0% 0%
20221124 63.33 65.2 62.99 64.08 0.79% 9912.5% 0% 1595274 1.0226 38.46 0.64 0% 0 0% 0 0% 0 0% 0%
20221123 64.56 65.45 62 63.58 -1.12% 9992.06% 0% 3597161 2.2818 84.73 0.63 0% 0 0% 0 0% 0 0% 0%
20221122 71.35 71.35 63.75 64.3 -11.37% 9497.01% 0% 5702204 3.815 148.39 0.67 0% 0 0% 0 0% 0 0% 0%
20221121 70.51 73.58 67.61 72.55 1.28% 9999.99% 0% 5244468 3.7246 160.41 0.71 0% 0 0% 0 0% 0 0% 0%
20221118 69.69 73.81 68.18 71.63 3.65% 9988.73% 0% 4989584 3.5594 172.27 0.71 0% 0 0% 0 0% 0 0% 0%
20221117 70.42 71.38 68.35 69.11 -2.99% 9772.86% 0% 3891803 2.7188 140.04 0.7 0% 0 0% 0 0% 0 0% 0%
20221116 68.19 73.26 66.1 71.24 5.07% 9999.99% 0% 4407790 3.0732 170.96 0.7 0% 0 0% 0 0% 0 0% 0%
20221115 67.55 68.5 65.55 67.8 -0.1% 9999.99% 0% 2511455 1.6727 101.35 0.67 0% 0 0% 0 0% 0 0% 0%
20221114 62.6 70.58 61.08 67.87 7.24% 9999.99% 0% 2755546 1.8477 116.46 0.67 0% 0 0% 0 0% 0 0% 0%
20221111 68.77 69.47 62.5 63.29 -3.84% 9489.39% 0% 3161707 2.1001 142.63 0.66 0% 0 0% 0 0% 0 0% 0%
20221110 69.66 71 65.82 65.82 -3.87% 9439.13% 0% 1986376 1.3647 102.35 0.69 0% 0 0% 0 0% 0 0% 0%
20221109 69.28 71 67.9 68.47 -2.46% 9823.19% 0% 1508798 1.0463 82.09 0.69 0% 0 0% 0 0% 0 0% 0%
20221108 69.73 70.79 65.86 70.2 2.11% 9999.99% 0% 1833464 1.2426 97.56 0.68 0% 0 0% 0 0% 0 0% 0%
20221107 68 70.5 67.88 68.75 -1.36% 9863.77% 0% 1451029 1.0044 80.71 0.69 0% 0 0% 0 0% 0 0% 0%
20221104 67.66 72.27 66.41 69.7 4.14% 9857.14% 0% 2892915 2.0168 169.93 0.7 0% 0 0% 0 0% 0 0% 0%
20221103 64.92 67.33 63.66 66.93 1.72% 9999.99% 0% 1920083 1.2572 122.16 0.65 0% 0 0% 0 0% 0 0% 0%
20221102 62.03 67.65 61.53 65.8 5.1% 9869.7% 0% 2392548 1.5681 153.64 0.66 0% 0 0% 0 0% 0 0% 0%
20221101 60.81 63.5 58.6 62.61 1.76% 9999.99% 0% 1759644 1.0664 115.46 0.61 0% 0 0% 0 0% 0 0% 0%
20221031 60.77 63.4 59.8 61.53 1.64% 9986.89% 0% 1173356 0.7214 75.57 0.61 0% 0 0% 0 0% 0 0% 0%
20221028 64.31 65 60.31 60.54 -5.33% 9664.52% 0% 1278773 0.7911 77.88 0.62 0% 0 0% 0 0% 0 0% 0%
20221027 67.13 67.86 62.61 63.95 -2.74% 9892.19% 0% 1181261 0.7596 69.22 0.64 0% 0 0% 0 0% 0 0% 0%
20221026 59.53 66.34 59 65.75 11.76% 9999.99% 0% 1583069 1.0137 91.56 0.64 0% 0 0% 0 0% 0 0% 0%
20221025 62.1 62.99 58.04 58.83 -6.44% 9705% 0% 1723550 1.0271 90.25 0.6 0% 0 0% 0 0% 0 0% 0%
20221024 63.13 65.65 62.25 62.88 -1.57% 9725% 0% 801761 0.5133 48 0.64 0% 0 0% 0 0% 0 0% 0%
20221021 63 65.1 61 63.88 0.27% 9999.99% 0% 1148682 0.7226 68.17 0.63 0% 0 0% 0 0% 0 0% 0%
20221020 62.04 66.37 62.01 63.71 1.69% 9854.69% 0% 1824028 1.1738 113.19 0.64 0% 0 0% 0 0% 0 0% 0%
20221019 64.98 64.98 62.08 62.65 -4.1% 9844.44% 0% 1016366 0.6429 64.73 0.63 0% 0 0% 0 0% 0 0% 0%
20221018 63.61 66.5 61.7 65.33 3.81% 9950.77% 0% 2141233 1.3869 140.04 0.65 0% 0 0% 0 0% 0 0% 0%
20221017 63.99 64.55 61.2 62.93 -0.74% 9888.89% 0% 2084260 1.3178 142.34 0.63 0% 0 0% 0 0% 0 0% 0%
20220720 74.73 76.65 74.3 74.9 0.27% 9755.26% 0% 638336 0.4824 52.43 0.76 0% 0 0% 0 0% 0 0% 0%
20220719 72.03 74.9 72.03 74.7 2.12% 9994.59% 0% 879513 0.6523 66.19 0.74 0% 0 0% 0 0% 0 0% 0%
20220718 72.05 74.88 71.68 73.15 -0.07% 9920.55% 0% 623095 0.4554 40.06 0.73 0% 0 0% 0 0% 0 0% 0%
20220715 74.3 75.5 72.78 73.2 -2.2% 9791.89% 0% 738569 0.5462 44.32 0.74 0% 0 0% 0 0% 0 0% 0%
20220714 71.94 76.4 71.32 74.85 4.09% 9880% 0% 862139 0.6445 52.43 0.75 0% 0 0% 0 0% 0 0% 0%
20220713 74.58 74.88 71.5 71.91 -2.08% 9887.5% 0% 788361 0.569 45.37 0.72 0% 0 0% 0 0% 0 0% 0%
20220712 76.86 78.87 73.4 73.44 -4.66% 9692% 0% 958300 0.7159 56.79 0.75 0% 0 0% 0 0% 0 0% 0%
20220711 77.12 80.82 76.18 77.03 -0.09% 9650.63% 0% 1298543 1.0207 78.49 0.79 0% 0 0% 0 0% 0 0% 0%
20220708 74.69 78.79 74.6 77.1 3.77% 9912.99% 0% 1875402 1.441 113.72 0.77 0% 0 0% 0 0% 0 0% 0%
20220707 80.99 80.99 74.16 74.3 -6.63% 9676.32% 0% 2797639 2.1241 178.13 0.76 0% 0 0% 0 0% 0 0% 0%
20220706 79.99 81.99 77.53 79.58 0.48% 9847.5% 0% 1447187 1.1553 110.81 0.8 0% 0 0% 0 0% 0 0% 0%
20220705 86.81 86.81 78.2 79.2 -8.76% 9677.78% 0% 2760570 2.2261 226.4 0.81 0% 0 0% 0 0% 0 0% 0%
20220704 83.3 88.5 82.6 86.8 3.96% 9877.01% 0% 1731331 1.505 172.53 0.87 0% 0 0% 0 0% 0 0% 0%
20220701 85.32 85.5 82.5 83.49 -1.66% 9839.29% 0% 630203 0.5273 66.75 0.84 0% 0 0% 0 0% 0 0% 0%
20220630 84.2 86 83.51 84.9 1.35% 9888.24% 0% 1044804 0.8897 108.89 0.85 0% 0 0% 0 0% 0 0% 0%
20220629 88 88 83.59 83.77 -4.59% 9755.29% 0% 698407 0.5958 74.96 0.85 0% 0 0% 0 0% 0 0% 0%
20220628 84.52 89 82.51 87.8 2.86% 9999.99% 0% 1243015 1.0736 132.41 0.86 0% 0 0% 0 0% 0 0% 0%
20220627 85.19 88 84.39 85.36 -1.51% 9942.35% 0% 796710 0.6805 84.57 0.85 0% 0 0% 0 0% 0 0% 0%
20220624 83 87.48 83 86.67 3.8% 9977.91% 0% 801228 0.6886 77.92 0.86 0% 0 0% 0 0% 0 0% 0%
20220623 84 85.49 82.07 83.5 -1.15% 9960.24% 0% 757660 0.6297 70.4 0.83 0% 0 0% 0 0% 0 0% 0%
20220622 85.22 87.25 83.57 84.47 -0.68% 9837.65% 0% 658122 0.5583 63.26 0.85 0% 0 0% 0 0% 0 0% 0%
20220621 87.36 90 84.59 85.05 -1.4% 9564.77% 0% 1296733 1.1369 118.1 0.88 0% 0 0% 0 0% 0 0% 0%
20220620 88.37 88.37 85.01 86.26 -0.85% 9930.23% 0% 804182 0.6937 68.49 0.86 0% 0 0% 0 0% 0 0% 0%
20220617 82.03 87.79 82.03 87 4% 9999.99% 0% 940712 0.7957 67.17 0.85 0% 0 0% 0 0% 0 0% 0%
20220616 81.95 83.88 80.95 83.65 2.25% 9978.31% 0% 838616 0.6946 59.23 0.83 0% 0 0% 0 0% 0 0% 0%
20220615 83 84.74 81.38 81.81 -1.16% 9876.83% 0% 969476 0.7993 68.44 0.82 0% 0 0% 0 0% 0 0% 0%
20220614 82.2 84.98 81.18 82.77 -0.18% 9993.9% 0% 1285566 1.057 88.64 0.82 0% 0 0% 0 0% 0 0% 0%
20220613 77.11 83.49 77.11 82.92 6.16% 9999.99% 0% 1800182 1.4658 128.14 0.81 0% 0 0% 0 0% 0 0% 0%
20220610 75.45 78.97 74.97 78.11 3.51% 9914.1% 0% 1014406 0.7895 73.27 0.78 0% 0 0% 0 0% 0 0% 0%
20220609 76.77 77.56 74.69 75.46 -1.62% 9828.95% 0% 636226 0.4823 43.38 0.76 0% 0 0% 0 0% 0 0% 0%
20220608 78.6 79.3 75.1 76.7 -1.67% 9861.04% 0% 1747224 1.3414 118.78 0.77 0% 0 0% 0 0% 0 0% 0%
20220607 79.52 80.16 75.01 78 -1.52% 9999.99% 0% 2017052 1.5561 143.48 0.77 0% 0 0% 0 0% 0 0% 0%
20220606 73.65 82.88 73.65 79.5 8.09% 9837.5% 0% 2871854 2.2968 228.11 0.8 0% 0 0% 0 0% 0 0% 0%
20220602 72.58 73.65 71.02 73.55 1.41% 9975.34% 0% 892029 0.6468 77.25 0.73 0% 0 0% 0 0% 0 0% 0%
20220601 72.6 74 71.59 72.53 0.18% 9835.62% 0% 839271 0.613 72.79 0.73 0% 0 0% 0 0% 0 0% 0%
20220531 69.14 72.88 67.23 72.4 4.72% 9999.99% 0% 1428506 1.0092 119.55 0.71 0% 0 0% 0 0% 0 0% 0%
20220530 70.59 70.6 68.81 69.14 -1.62% 9777.14% 0% 747255 0.5199 61.24 0.7 0% 0 0% 0 0% 0 0% 0%
20220527 69.74 71.58 69 70.28 0.26% 9940% 0% 1111283 0.7791 85.45 0.7 0% 0 0% 0 0% 0 0% 0%
20220526 71.86 75.58 69 70.1 -0.4% 9773.24% 0% 1592876 1.133 128.01 0.71 0% 0 0% 0 0% 0 0% 0%
20220525 70.8 71.78 69.54 70.38 -0.89% 9954.29% 0% 977102 0.6876 82.39 0.7 0% 0 0% 0 0% 0 0% 0%
20220524 76.42 76.85 71 71.01 -7.08% 9627.4% 0% 1200814 0.876 103.36 0.73 0% 0 0% 0 0% 0 0% 0%
20220523 73.56 77 73.05 76.42 3.37% 9955.26% 0% 1088420 0.8265 99.02 0.76 0% 0 0% 0 0% 0 0% 0%
20220520 73.53 75.54 72.72 73.93 0.34% 9890.54% 0% 959971 0.7084 84.34 0.74 0% 0 0% 0 0% 0 0% 0%
20220519 72 74.94 71.2 73.68 1.85% 9993.15% 0% 974889 0.7141 82.82 0.73 0% 0 0% 0 0% 0 0% 0%
20220518 74.98 75.67 72.18 72.34 -1.98% 9809.59% 0% 907559 0.6667 73.78 0.73 0% 0 0% 0 0% 0 0% 0%
20220517 74.94 76.41 72.5 73.8 -1.99% 9872.97% 0% 1491344 1.0993 115.18 0.74 0% 0 0% 0 0% 0 0% 0%
20220516 77.62 79.75 74.15 75.3 -1.12% 9807.89% 0% 1610512 1.2232 125.39 0.76 0% 0 0% 0 0% 0 0% 0%
20220513 77.34 78.97 75.29 76.15 -1.54% 9789.61% 0% 736346 0.5647 56.16 0.77 0% 0 0% 0 0% 0 0% 0%
20220512 76.58 79.08 74.38 77.34 0.25% 9944.16% 0% 851261 0.6588 62.01 0.77 0% 0 0% 0 0% 0 0% 0%
20220511 76.77 78.99 76 77.15 1.25% 9791.03% 0% 1057794 0.8217 75.54 0.78 0% 0 0% 0 0% 0 0% 0%
20220510 76.99 79 75.99 76.2 -2.21% 9796.1% 0% 1023693 0.7883 65.78 0.77 0% 0 0% 0 0% 0 0% 0%
20220509 75.26 79 75.26 77.92 3.47% 9999.99% 0% 1198650 0.9278 75.99 0.77 0% 0 0% 0 0% 0 0% 0%
20220506 73.2 79.17 73.2 75.31 -1.17% 9680.52% 0% 1256662 0.9631 78.68 0.77 0% 0 0% 0 0% 0 0% 0%
20220505 74.5 78.2 71.07 76.2 5.45% 9926.32% 0% 1533979 1.1612 93.32 0.76 0% 0 0% 0 0% 0 0% 0%
20220429 65.28 73 65.28 72.26 11% 9999.99% 0% 1691834 1.1766 93.64 0.7 0% 0 0% 0 0% 0 0% 0%
20220428 69.6 69.85 65.03 65.1 -6.47% 9616.42% 0% 1939547 1.2971 97.85 0.67 0% 0 0% 0 0% 0 0% 0%
20220427 70.39 71.99 66.2 69.6 -1.79% 9986.96% 0% 2185915 1.5167 108.83 0.69 0% 0 0% 0 0% 0 0% 0%
20220426 69.35 73.53 69.02 70.87 2% 9881.69% 0% 1582780 1.1312 75.33 0.71 0% 0 0% 0 0% 0 0% 0%
20220425 70 76 69.48 69.48 -4.19% 9550% 0% 1249130 0.9018 57.36 0.72 0% 0 0% 0 0% 0 0% 0%
20220422 78 79.65 72.16 72.52 -9.91% 9569.33% 0% 2574013 1.9339 119.92 0.75 0% 0 0% 0 0% 0 0% 0%
20220421 81.72 85 79.67 80.5 -4.88% 9717.07% 0% 1249033 1.0199 62.26 0.82 0% 0 0% 0 0% 0 0% 0%
20220420 87.8 89.86 84 84.63 -4.66% 9740.7% 0% 1105252 0.9532 50.85 0.86 0% 0 0% 0 0% 0 0% 0%
20220419 90.9 93.37 88 88.77 -4.32% 9763.33% 0% 1290093 1.1631 60.32 0.9 0% 0 0% 0 0% 0 0% 0%
20220418 96.25 97.97 92.11 92.78 -4.33% 9770.21% 0% 1366164 1.2843 64.01 0.94 0% 0 0% 0 0% 0 0% 0%
20220415 93.26 97.99 91.37 96.98 2.46% 9999.99% 0% 1971933 1.8698 88.93 0.95 0% 0 0% 0 0% 0 0% 0%
20220414 90.05 99 90.05 94.65 3.44% 9759.38% 0% 2091964 1.9983 91.8 0.96 0% 0 0% 0 0% 0 0% 0%
20220413 91.5 93.81 85 91.5 -3.63% 9999.99% 0% 2923920 2.597 118.85 0.89 0% 0 0% 0 0% 0 0% 0%
20220412 98.88 99.79 90.18 94.95 -1.89% 9999.99% 0% 1959188 1.8401 86.41 0.94 0% 0 0% 0 0% 0 0% 0%
20220411 96.83 101.88 95.52 96.78 -1.65% 9775.51% 0% 1331003 1.3096 57.57 0.98 0% 0 0% 0 0% 0 0% 0%
20220408 104 106.11 98.05 98.4 -7.47% 9740% 0% 2183092 2.1883 90.16 1 0% 0 0% 0 0% 0 0% 0%
20220407 99.3 107 97.04 106.34 7.85% 9999.99% 0% 3274637 3.3864 130.23 1.03 0% 0 0% 0 0% 0 0% 0%
20220401 93.5 96.8 93 94.03 -1.63% 9797.89% 0% 1580274 1.4941 49.82 0.95 0% 0 0% 0 0% 0 0% 0%
20220331 100.9 102.78 95.53 95.59 -7% 9654.08% 0% 1980662 1.9405 58.16 0.98 0% 0 0% 0 0% 0 0% 0%
20220330 99.18 103.95 96.1 102.79 3.41% 9999.99% 0% 2227231 2.2477 61.26 1.01 0% 0 0% 0 0% 0 0% 0%
20220329 98 102.63 98 99.4 2.34% 9741.58% 0% 2588383 2.6097 64.47 1.01 0% 0 0% 0 0% 0 0% 0%
20220328 100 103 95.88 97.13 -0.04% 9811.22% 0% 2087614 2.0559 44.27 0.98 0% 0 0% 0 0% 0 0% 0%
20220325 101.61 103 97.08 97.17 -6.61% 9715.15% 0% 2046015 2.0354 41.78 0.99 0% 0 0% 0 0% 0 0% 0%
20220324 100.18 105 97.51 104.05 3.14% 9999.99% 0% 3204419 3.2759 68.64 1.02 0% 0 0% 0 0% 0 0% 0%
20220323 104 104.7 99.52 100.88 -3.29% 9888.12% 0% 2773124 2.8008 62.14 1.01 0% 0 0% 0 0% 0 0% 0%
20220322 112 115.58 101.58 104.31 -6.95% 9558.33% 0% 3592710 3.8622 89.52 1.08 0% 0 0% 0 0% 0 0% 0%
20220321 104.8 114.87 104.8 112.1 7.71% 9999.1% 0% 6615045 7.3545 184.21 1.11 0% 0 0% 0 0% 0 0% 0%
20220318 101 107.23 96.51 104.08 4.32% 9999.99% 0% 4717922 4.8192 145.6 1.02 0% 0 0% 0 0% 0 0% 0%
20220317 100.99 107.99 99.66 99.77 0.17% 9586.41% 0% 5091756 5.2469 184.12 1.03 0% 0 0% 0 0% 0 0% 0%
20220316 112 112 95.59 99.6 -10.67% 9761.39% 0% 5979989 6.0136 250.24 1.01 0% 0 0% 0 0% 0 0% 0%
20220315 111.12 116.8 103.66 111.5 -7.65% 9999.99% 0% 7748380 8.5471 459.02 1.1 0% 0 0% 0 0% 0 0% 0%
20220311 91.01 108.49 91.01 106.29 17.47% 9999.99% 0% 4370499 4.3278 399.18 0.99 0% 0 0% 0 0% 0 0% 0%
20220310 87.33 92.18 87.33 90.48 6.07% 9953.33% 0% 1121614 1.01 136.59 0.9 0% 0 0% 0 0% 0 0% 0%
20220309 84.9 85.85 80.37 85.3 1.96% 9999.99% 0% 726891 0.6054 76.12 0.83 0% 0 0% 0 0% 0 0% 0%
20220308 83 85.85 80.3 83.66 1.31% 9979.52% 0% 1023796 0.8501 104.94 0.83 0% 0 0% 0 0% 0 0% 0%
20220307 85.95 87.44 81.66 82.58 -5.08% 9849.4% 0% 760671 0.6344 84.66 0.83 0% 0 0% 0 0% 0 0% 0%
20220304 86.42 88.85 85.1 87 0.58% 9900% 0% 531662 0.4625 64.93 0.87 0% 0 0% 0 0% 0 0% 0%
20220303 87.52 87.77 85.02 86.5 -0.57% 9958.14% 0% 471630 0.4076 57.87 0.86 0% 0 0% 0 0% 0 0% 0%
20220302 90.29 90.38 86.83 87 -5.25% 9900% 0% 910181 0.796 116.33 0.87 0% 0 0% 0 0% 0 0% 0%
20220301 95.43 95.55 90.01 91.82 -2.58% 9880.43% 0% 670774 0.6141 96.76 0.92 0% 0 0% 0 0% 0 0% 0%
20220228 92.21 95.39 91.99 94.25 2.17% 9926.6% 0% 808333 0.7591 115.08 0.94 0% 0 0% 0 0% 0 0% 0%
20220225 90.18 95.5 89.38 92.25 3.89% 9819.35% 0% 960581 0.8927 142.31 0.93 0% 0 0% 0 0% 0 0% 0%
20220224 88.35 95.55 88.2 88.8 0.68% 9658.24% 0% 1706021 1.561 259.65 0.91 0% 0 0% 0 0% 0 0% 0%
20220223 83.99 89.5 83.71 88.2 5.38% 9922.73% 0% 817450 0.7163 149.04 0.88 0% 0 0% 0 0% 0 0% 0%
20220222 84.16 85.48 83.02 83.7 -1.54% 9864.29% 0% 311895 0.2608 56.45 0.84 0% 0 0% 0 0% 0 0% 0%
20220221 86.35 87.66 84.2 85.01 -1.55% 9901.18% 0% 325586 0.2782 43.03 0.85 0% 0 0% 0 0% 0 0% 0%
20220218 87.96 88.91 85.8 86.35 -1.83% 9825.29% 0% 454532 0.3948 48.23 0.87 0% 0 0% 0 0% 0 0% 0%
20220217 90.34 90.34 86.65 87.96 -0.72% 9895.45% 0% 265742 0.2336 20.98 0.88 0% 0 0% 0 0% 0 0% 0%
20220216 89.08 89.5 86.72 88.6 -0.54% 9968.18% 0% 336431 0.2969 21.19 0.88 0% 0 0% 0 0% 0 0% 0%
20220215 83.5 90.6 83.08 89.08 6.03% 9999.99% 0% 975119 0.858 48.89 0.88 0% 0 0% 0 0% 0 0% 0%
20220214 79.7 85.93 78.16 84.01 3.52% 9999.99% 0% 530864 0.443 21.71 0.83 0% 0 0% 0 0% 0 0% 0%
20220211 87.89 88.38 80.3 81.15 -7.26% 9677.11% 0% 755064 0.626 27.29 0.83 0% 0 0% 0 0% 0 0% 0%
20220210 88.95 89.83 86.91 87.5 -2.13% 9843.18% 0% 440613 0.3873 15.48 0.88 0% 0 0% 0 0% 0 0% 0%
20220209 86.36 90.66 84.05 89.4 3.52% 9999.99% 0% 614308 0.5429 20.05 0.88 0% 0 0% 0 0% 0 0% 0%
20211203 112.5 113.83 106.7 112.5 0.45% 9999.99% 0% 1856695 2.0634 67.94 1.11 0% 0 0% 0 0% 0 0% 0%
20211202 111 116.88 110.2 112 0% 9724.56% 0% 1701179 1.9467 59.9 1.14 0% 0 0% 0 0% 0 0% 0%
20211201 113.02 114.31 106.21 112 -3.86% 9990.09% 0% 2982118 3.2987 95.08 1.11 0% 0 0% 0 0% 0 0% 0%
20211130 115 117.91 110.22 116.5 1.37% 9999.99% 0% 2706032 3.0715 80.85 1.14 0% 0 0% 0 0% 0 0% 0%
20211129 116.5 124.8 109.67 114.92 1.7% 9806.9% 0% 3260904 3.7945 85.89 1.16 0% 0 0% 0 0% 0 0% 0%
20211126 105 115.5 102.55 113 7.62% 9999.99% 0% 3411330 3.6874 82.08 1.08 0% 0 0% 0 0% 0 0% 0%
20211125 101.83 109.5 100.23 105 1.08% 9900% 0% 2802874 2.9304 63.65 1.05 0% 0 0% 0 0% 0 0% 0%
20211124 97.9 104.66 94.88 103.88 6.21% 9999.99% 0% 2650776 2.6479 54.7 1 0% 0 0% 0 0% 0 0% 0%
20211123 97.12 101.28 95.17 97.81 -0.74% 9880.61% 0% 2448783 2.4017 46.18 0.98 0% 0 0% 0 0% 0 0% 0%
20211122 99.78 101.5 93.36 98.54 -1.71% 9999.99% 0% 3918804 3.8049 65.96 0.97 0% 0 0% 0 0% 0 0% 0%
20211119 91.98 103.88 91.12 100.25 7.8% 9999.99% 0% 4268286 4.1996 67.14 0.98 0% 0 0% 0 0% 0 0% 0%
20211118 95.5 99.77 90.99 93 -4.1% 9689.47% 0% 4347764 4.1202 59.29 0.95 0% 0 0% 0 0% 0 0% 0%
20211117 92.53 101.27 88 96.98 2.08% 9999.99% 0% 6932119 6.5818 78.79 0.95 0% 0 0% 0 0% 0 0% 0%
20211116 82.99 98.77 81.5 95 11.31% 9999.99% 0% 10350974 9.2639 91.74 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