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. N卓然688121
    4. 返回上一页 刷新
股票代码（例：sh688121）       400条   (进入N卓然股票专站) N卓然股票成本分析
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 23.98 24.73 23.61 24.32 2.83% 9999.99% 0% 2500846 0.608 82.61 0.24 0% 0 0% 0 0% 0 0% 0%
20230927 23.62 24.28 23.35 23.65 0.13% 9754.17% 0% 1917150 0.4566 66.29 0.24 0% 0 0% 0 0% 0 0% 0%
20230926 23.55 24.01 22.9 23.62 0.21% 9741.67% 0% 2101111 0.494 68.91 0.24 0% 0 0% 0 0% 0 0% 0%
20230925 24.04 24.18 23.32 23.57 -0.46% 9720.83% 0% 1926632 0.4552 63.33 0.24 0% 0 0% 0 0% 0 0% 0%
20230922 22.82 23.87 22.42 23.68 3.77% 9999.99% 0% 1818771 0.4261 57.15 0.23 0% 0 0% 0 0% 0 0% 0%
20230921 23.01 23.36 22.82 22.82 -1.6% 9821.74% 0% 1197438 0.2757 36.74 0.23 0% 0 0% 0 0% 0 0% 0%
20230920 23.64 23.64 23 23.19 -1.4% 9982.61% 0% 1671633 0.3876 47.59 0.23 0% 0 0% 0 0% 0 0% 0%
20230919 23.94 23.94 23.3 23.52 -1.75% 9700% 0% 1457783 0.3431 40.62 0.24 0% 0 0% 0 0% 0 0% 0%
20230918 24.19 24.75 23.84 23.94 -0.29% 9875% 0% 2642940 0.6435 70.71 0.24 0% 0 0% 0 0% 0 0% 0%
20230915 24.24 24.6 23.77 24.01 0% 9904.17% 0% 1739634 0.4194 41.59 0.24 0% 0 0% 0 0% 0 0% 0%
20230914 24.29 24.52 23.88 24.01 -1.44% 9904.17% 0% 1277389 0.3076 29.32 0.24 0% 0 0% 0 0% 0 0% 0%
20230913 25.12 25.12 23.85 24.36 -2.25% 9999.99% 0% 2613607 0.6322 57.18 0.24 0% 0 0% 0 0% 0 0% 0%
20230912 24.75 25.39 24.7 24.92 -0.32% 9868% 0% 1613363 0.4036 34.78 0.25 0% 0 0% 0 0% 0 0% 0%
20230911 25 25.58 24.32 25 1.63% 9900% 0% 2168847 0.5438 44.26 0.25 0% 0 0% 0 0% 0 0% 0%
20230908 24.18 24.79 23.81 24.6 2.63% 9999.99% 0% 1666401 0.4072 32.26 0.24 0% 0 0% 0 0% 0 0% 0%
20230907 24.83 25.1 23.83 23.97 -4.12% 9887.5% 0% 2751126 0.6662 53.29 0.24 0% 0 0% 0 0% 0 0% 0%
20230906 25.09 25.26 24.41 25 0.32% 9900% 0% 1666780 0.4153 33.9 0.25 0% 0 0% 0 0% 0 0% 0%
20230905 24.81 25.44 24.53 24.92 0.85% 9868% 0% 3539080 0.8826 73.98 0.25 0% 0 0% 0 0% 0 0% 0%
20230904 26.37 26.47 24.52 24.71 -6.51% 9784% 0% 5906563 1.475 128.75 0.25 0% 0 0% 0 0% 0 0% 0%
20230901 26.15 26.62 26 26.43 2.56% 9999.99% 0% 2246092 0.5913 57.76 0.26 0% 0 0% 0 0% 0 0% 0%
20230831 26.5 26.5 25.4 25.77 -2.02% 9811.54% 0% 2756016 0.7105 72.44 0.26 0% 0 0% 0 0% 0 0% 0%
20230830 26.75 27.79 25.59 26.3 -2.34% 9640.74% 0% 3668570 0.9744 98.5 0.27 0% 0 0% 0 0% 0 0% 0%
20230829 25.47 27.2 25.13 26.93 7.21% 9874.07% 0% 2899532 0.7693 129.62 0.27 0% 0 0% 0 0% 0 0% 0%
20230828 25.88 26.5 24.86 25.12 0.8% 9561.54% 0% 2823052 0.7227 128.89 0.26 0% 0 0% 0 0% 0 0% 0%
20230825 25.62 25.79 24.76 24.92 -2.73% 9868% 0% 1601492 0.4013 49.72 0.25 0% 0 0% 0 0% 0 0% 0%
20230824 25.75 26.32 25.17 25.62 -0.27% 9753.85% 0% 2246672 0.5747 69.18 0.26 0% 0 0% 0 0% 0 0% 0%
20230823 26.5 26.6 25.5 25.69 -4.36% 9780.77% 0% 1830382 0.4752 58.25 0.26 0% 0 0% 0 0% 0 0% 0%
20230822 27.48 27.64 26.21 27.1 -0.7% 9937.04% 0% 1697898 0.4569 53.57 0.27 0% 0 0% 0 0% 0 0% 0%
20230821 27.21 27.87 26.96 27.29 0.78% 9999.99% 0% 1366754 0.3749 40.39 0.27 0% 0 0% 0 0% 0 0% 0%
20230818 26.84 27.82 26.8 27.08 -1.81% 9929.63% 0% 1499536 0.4084 43.49 0.27 0% 0 0% 0 0% 0 0% 0%
20230817 26.66 27.85 25.71 27.58 5.23% 9999.99% 0% 3274777 0.887 92.67 0.27 0% 0 0% 0 0% 0 0% 0%
20230816 26.31 27 25.6 26.21 -0.38% 9980.77% 0% 1356220 0.3593 39.18 0.26 0% 0 0% 0 0% 0 0% 0%
20230815 27.39 27.42 26.02 26.31 -3.73% 9999.99% 0% 1752794 0.4629 49.64 0.26 0% 0 0% 0 0% 0 0% 0%
20230814 27.2 27.41 26.19 27.33 0.33% 9999.99% 0% 2628802 0.703 75.42 0.27 0% 0 0% 0 0% 0 0% 0%
20230811 27.42 28.26 27.21 27.24 -0.66% 9628.57% 0% 2414825 0.6673 70.86 0.28 0% 0 0% 0 0% 0 0% 0%
20230810 27.52 28.12 27.11 27.42 -0.33% 9692.86% 0% 1645304 0.4546 67.58 0.28 0% 0 0% 0 0% 0 0% 0%
20230809 27.95 28.3 27.34 27.51 -1.57% 9725% 0% 2998098 0.829 107.74 0.28 0% 0 0% 0 0% 0 0% 0%
20230808 29.68 29.83 27.77 27.95 -5.77% 9882.14% 0% 4603633 1.3093 129.01 0.28 0% 0 0% 0 0% 0 0% 0%
20230807 30.33 30.54 29.45 29.66 -2.11% 9786.67% 0% 1910808 0.5709 58.58 0.3 0% 0 0% 0 0% 0 0% 0%
20230804 30.29 30.47 30.03 30.3 -0.92% 9999.99% 0% 1518548 0.4596 46.88 0.3 0% 0 0% 0 0% 0 0% 0%
20230803 30.2 31.05 30 30.58 1.02% 9999.99% 0% 1192398 0.3634 37.42 0.3 0% 0 0% 0 0% 0 0% 0%
20230802 30.61 30.89 29.85 30.27 -0.92% 9990% 0% 789742 0.2387 23.49 0.3 0% 0 0% 0 0% 0 0% 0%
20230801 30.9 31.14 29.85 30.55 1.43% 9754.84% 0% 1871757 0.5712 55.61 0.31 0% 0 0% 0 0% 0 0% 0%
20230731 29.51 30.16 29.35 30.12 1.83% 9940% 0% 1776332 0.5304 48.34 0.3 0% 0 0% 0 0% 0 0% 0%
20230728 30.12 30.46 29.4 29.58 -2.38% 9760% 0% 2647142 0.7912 66.43 0.3 0% 0 0% 0 0% 0 0% 0%
20230727 31.26 31.41 30 30.3 -3.23% 9999.99% 0% 4659314 1.4175 119.18 0.3 0% 0 0% 0 0% 0 0% 0%
20230726 32.16 32.25 31.22 31.31 -2.16% 9684.38% 0% 995652 0.3156 27.36 0.32 0% 0 0% 0 0% 0 0% 0%
20230725 32.97 33.22 31.54 32 -3.03% 9900% 0% 2212267 0.71 58.38 0.32 0% 0 0% 0 0% 0 0% 0%
20230724 33.61 33.61 32.5 33 -1.76% 9900% 0% 1684873 0.5539 45.83 0.33 0% 0 0% 0 0% 0 0% 0%
20230721 33.78 33.81 32.94 33.59 -1.23% 9779.41% 0% 1214612 0.4069 33.42 0.34 0% 0 0% 0 0% 0 0% 0%
20230720 33.1 34.5 32.52 34.01 2.75% 9902.94% 0% 3100662 1.0475 83.78 0.34 0% 0 0% 0 0% 0 0% 0%
20230719 34.36 34.39 32.75 33.1 -2.65% 9930.3% 0% 1940018 0.6447 53.71 0.33 0% 0 0% 0 0% 0 0% 0%
20230718 32.2 34.39 32 34 3.47% 9900% 0% 3560728 1.2 96.86 0.34 0% 0 0% 0 0% 0 0% 0%
20230717 31.48 33.16 30.58 32.86 5.52% 9999.99% 0% 4132589 1.3226 114.55 0.32 0% 0 0% 0 0% 0 0% 0%
20230714 32.45 32.58 31.03 31.14 -3.95% 9631.25% 0% 2376576 0.7503 68.75 0.32 0% 0 0% 0 0% 0 0% 0%
20230713 32.71 33.2 31.83 32.42 -0.4% 9999.99% 0% 2893297 0.9395 82.46 0.32 0% 0 0% 0 0% 0 0% 0%
20230712 32.91 33.48 32 32.55 -0.79% 9763.64% 0% 2809100 0.9144 134.71 0.33 0% 0 0% 0 0% 0 0% 0%
20230711 33.79 33.79 32.58 32.81 -1.91% 9842.42% 0% 2205603 0.7259 62.29 0.33 0% 0 0% 0 0% 0 0% 0%
20230710 34.13 34.2 32.79 33.45 -2.56% 9999.99% 0% 2082306 0.6942 101.55 0.33 0% 0 0% 0 0% 0 0% 0%
20230707 35.65 35.82 34.22 34.33 -3.62% 9708.57% 0% 2134356 0.7415 106.98 0.35 0% 0 0% 0 0% 0 0% 0%
20230706 36.42 36.45 35.43 35.62 -0.75% 9794.44% 0% 854892 0.3066 23.84 0.36 0% 0 0% 0 0% 0 0% 0%
20230705 36.46 37.13 35.71 35.89 -0.86% 9869.44% 0% 1467551 0.5338 56.98 0.36 0% 0 0% 0 0% 0 0% 0%
20230704 37 37.02 36.1 36.2 -1.58% 9955.56% 0% 1382360 0.5035 33.53 0.36 0% 0 0% 0 0% 0 0% 0%
20230703 37.67 37.71 36.65 36.78 -1.66% 9840.54% 0% 1616183 0.6013 37.94 0.37 0% 0 0% 0 0% 0 0% 0%
20230630 38.52 38.52 36.56 37.4 -1.32% 9999.99% 0% 1449404 0.5401 33.93 0.37 0% 0 0% 0 0% 0 0% 0%
20230629 38 38.49 37 37.9 -0.26% 9873.68% 0% 1611536 0.6112 37.61 0.38 0% 0 0% 0 0% 0 0% 0%
20230628 37.4 38.45 36.55 38 2.26% 9900% 0% 2362106 0.8895 53.58 0.38 0% 0 0% 0 0% 0 0% 0%
20230627 37.2 37.55 36.12 37.16 -0.11% 9943.24% 0% 2196399 0.8124 50.69 0.37 0% 0 0% 0 0% 0 0% 0%
20230626 37.41 38.12 36.91 37.2 -1.95% 9954.05% 0% 2079468 0.7773 47.96 0.37 0% 0 0% 0 0% 0 0% 0%
20230621 37.7 39 36.92 37.94 -0.11% 9884.21% 0% 3420954 1.3002 77.83 0.38 0% 0 0% 0 0% 0 0% 0%
20230620 35.2 40.18 34.25 37.98 8.64% 9894.74% 0% 5777061 2.1848 138.24 0.38 0% 0 0% 0 0% 0 0% 0%
20230619 35.37 35.37 33.63 34.96 -0.4% 9888.57% 0% 2196316 0.7603 54.16 0.35 0% 0 0% 0 0% 0 0% 0%
20230616 34.21 35.1 33.71 35.1 2.6% 9928.57% 0% 1518494 0.5245 38.47 0.35 0% 0 0% 0 0% 0 0% 0%
20230615 34.76 34.97 33.62 34.21 -1.44% 9961.76% 0% 2110272 0.7211 54.23 0.34 0% 0 0% 0 0% 0 0% 0%
20230614 34.6 35.5 33.22 34.71 0.75% 9999.99% 0% 2293240 0.7883 59.09 0.34 0% 0 0% 0 0% 0 0% 0%
20230613 34.18 34.65 33.15 34.45 0.79% 9999.99% 0% 2172489 0.7416 56.08 0.34 0% 0 0% 0 0% 0 0% 0%
20230612 34.5 34.5 33.43 34.18 -0.23% 9952.94% 0% 1559544 0.5286 40.82 0.34 0% 0 0% 0 0% 0 0% 0%
20230609 34.41 34.88 33.6 34.26 0.09% 9976.47% 0% 1331239 0.4558 33.3 0.34 0% 0 0% 0 0% 0 0% 0%
20230608 34.5 35.77 33.51 34.23 -0.38% 9680% 0% 1628586 0.5663 41.88 0.35 0% 0 0% 0 0% 0 0% 0%
20230607 33.8 34.75 33.06 34.36 1.75% 9999.99% 0% 1916576 0.6512 50.42 0.34 0% 0 0% 0 0% 0 0% 0%
20230606 34.33 34.83 33.55 33.77 -1.66% 9832.35% 0% 1579754 0.5374 41.45 0.34 0% 0 0% 0 0% 0 0% 0%
20230605 34.54 35.18 33.91 34.34 -0.35% 9999.99% 0% 1688544 0.5817 43.46 0.34 0% 0 0% 0 0% 0 0% 0%
20230602 35.6 35.98 34.13 34.46 -2.27% 9745.71% 0% 2536187 0.8763 65.96 0.35 0% 0 0% 0 0% 0 0% 0%
20230601 35.7 36.01 34.56 35.26 -1.26% 9974.29% 0% 2130849 0.7481 80.38 0.35 0% 0 0% 0 0% 0 0% 0%
20230531 36.77 37.67 35.24 35.71 -1.44% 9819.44% 0% 2626081 0.941 94.59 0.36 0% 0 0% 0 0% 0 0% 0%
20230530 36.94 37.37 35.7 36.23 -0.96% 9963.89% 0% 2418732 0.882 67.48 0.36 0% 0 0% 0 0% 0 0% 0%
20230529 38.58 38.83 36.14 36.58 -4.94% 9786.49% 0% 4015532 1.4761 113.44 0.37 0% 0 0% 0 0% 0 0% 0%
20230526 38.5 38.89 36.88 38.48 -1.21% 9999.99% 0% 2265281 0.8601 70.07 0.38 0% 0 0% 0 0% 0 0% 0%
20230525 38 39.15 37.55 38.95 2.47% 9999.99% 0% 1858008 0.715 57.11 0.38 0% 0 0% 0 0% 0 0% 0%
20230524 37.67 38.7 36.71 38.01 0.56% 9902.63% 0% 1661970 0.6288 47.9 0.38 0% 0 0% 0 0% 0 0% 0%
20230523 36.96 38.5 36.88 37.8 1.89% 9847.37% 0% 2564309 0.9704 67.13 0.38 0% 0 0% 0 0% 0 0% 0%
20230522 37.47 38.2 36.8 37.1 -1.8% 9927.03% 0% 1870611 0.7004 46.03 0.37 0% 0 0% 0 0% 0 0% 0%
20230519 38.28 38.28 36.65 37.78 0.48% 9999.99% 0% 2223239 0.8295 51.04 0.37 0% 0 0% 0 0% 0 0% 0%
20230518 37.4 38.39 36.68 37.6 0.59% 9999.99% 0% 3711484 1.39 79.88 0.37 0% 0 0% 0 0% 0 0% 0%
20230517 35.7 37.53 35.21 37.38 4.71% 9999.99% 0% 2563540 0.9446 53.19 0.37 0% 0 0% 0 0% 0 0% 0%
20230516 35.95 36.61 35.19 35.7 0.03% 9816.67% 0% 2261405 0.813 43.12 0.36 0% 0 0% 0 0% 0 0% 0%
20230515 34.88 36.14 34.18 35.69 2.5% 9999.99% 0% 2486432 0.8752 43.15 0.35 0% 0 0% 0 0% 0 0% 0%
20230510 37.3 37.5 35.58 36.16 -2.98% 9944.44% 0% 3169980 1.1503 61.91 0.36 0% 0 0% 0 0% 0 0% 0%
20230509 36.94 37.88 36.38 37.27 1.53% 9972.97% 0% 3803318 1.4141 61.91 0.37 0% 0 0% 0 0% 0 0% 0%
20230508 37.19 37.52 35.54 36.71 -1.4% 9999.99% 0% 5600427 2.041 76.78 0.36 0% 0 0% 0 0% 0 0% 0%
20230505 39.39 39.39 36.7 37.23 -3.62% 9962.16% 0% 4541090 1.6986 60.59 0.37 0% 0 0% 0 0% 0 0% 0%
20230504 38.68 40.29 37.7 38.63 -3.67% 9805.13% 0% 4512066 1.7586 55.89 0.39 0% 0 0% 0 0% 0 0% 0%
20230428 39.03 40.45 38.49 40.1 3.67% 9925% 0% 4554728 1.8037 49.11 0.4 0% 0 0% 0 0% 0 0% 0%
20230427 39.7 40.79 38.15 38.68 -4.68% 9817.95% 0% 4001890 1.5737 43.45 0.39 0% 0 0% 0 0% 0 0% 0%
20230426 39.99 42.5 39.03 40.58 1.7% 9797.56% 0% 4380054 1.7924 49.86 0.41 0% 0 0% 0 0% 0 0% 0%
20230425 39.97 40.6 38.47 39.9 1.09% 9999.99% 0% 4226545 1.6627 46.64 0.39 0% 0 0% 0 0% 0 0% 0%
20230424 37.66 42 37.66 39.47 5.06% 9767.5% 0% 6737139 2.6974 77.68 0.4 0% 0 0% 0 0% 0 0% 0%
20230421 39.4 39.4 37.5 37.57 -3.67% 9786.84% 0% 3855942 1.4704 43.27 0.38 0% 0 0% 0 0% 0 0% 0%
20230420 37.12 41.3 36.6 39 5.63% 9900% 0% 12076347 4.7451 141.73 0.39 0% 0 0% 0 0% 0 0% 0%
20230419 36.93 38.22 36.4 36.92 -1.42% 9878.38% 0% 8480481 3.1656 99.43 0.37 0% 0 0% 0 0% 0 0% 0%
20230418 37.1 38.37 35.86 37.45 2.49% 9999.99% 0% 13484311 5.0153 167.3 0.37 0% 0 0% 0 0% 0 0% 0%
20230417 34.3 36.54 34.11 36.54 20% 9999.99% 0% 18511128 6.6968 250.87 0.36 0% 0 0% 0 0% 0 0% 0%
20230414 30.79 30.79 29.68 30.45 -1.49% 9999.99% 0% 2635374 0.7957 35.59 0.3 0% 0 0% 0 0% 0 0% 0%
20230413 30.5 31.85 30 30.91 0.95% 9870.97% 0% 4630825 1.4344 64.86 0.31 0% 0 0% 0 0% 0 0% 0%
20230412 28.01 31.04 28.01 30.62 8.12% 9999.99% 0% 5935204 1.7818 73.72 0.3 0% 0 0% 0 0% 0 0% 0%
20230411 29.11 29.4 28.19 28.32 -1.6% 9665.52% 0% 3420803 0.9815 41 0.29 0% 0 0% 0 0% 0 0% 0%
20230410 31.19 31.5 28.6 28.78 -7.76% 9493.33% 0% 6027486 1.783 77.14 0.3 0% 0 0% 0 0% 0 0% 0%
20230407 30.9 32.47 30.65 31.2 0.39% 9964.52% 0% 3625908 1.138 52.84 0.31 0% 0 0% 0 0% 0 0% 0%
20230406 27.3 31.5 27.3 31.08 10.53% 9999.99% 0% 11023952 3.286 158.04 0.3 0% 0 0% 0 0% 0 0% 0%
20230404 27.81 28.82 27.35 28.12 1.08% 9942.86% 0% 4970586 1.3931 77.92 0.28 0% 0 0% 0 0% 0 0% 0%
20230403 27.97 28.33 27.18 27.82 -0.54% 9835.71% 0% 5859852 1.6241 97.84 0.28 0% 0 0% 0 0% 0 0% 0%
20230331 26.7 29 26.7 27.97 7.33% 9889.29% 0% 9160686 2.5703 164.8 0.28 0% 0 0% 0 0% 0 0% 0%
20230330 27.11 27.11 25.96 26.06 -1.06% 9923.08% 0% 3921327 1.0375 77.08 0.26 0% 0 0% 0 0% 0 0% 0%
20230329 25.18 28 24.21 26.34 7.82% 9999.99% 0% 12007927 3.1613 250.9 0.26 0% 0 0% 0 0% 0 0% 0%
20230328 25.05 26.88 24.35 24.43 3.39% 9672% 0% 6703746 1.693 169.99 0.25 0% 0 0% 0 0% 0 0% 0%
20230327 24 24.47 23.6 23.63 -2.27% 9745.83% 0% 1270519 0.3038 33.98 0.24 0% 0 0% 0 0% 0 0% 0%
20230324 24.77 24.77 24.08 24.18 -0.78% 9975% 0% 1231619 0.3 32.58 0.24 0% 0 0% 0 0% 0 0% 0%
20230323 24.62 24.72 24.3 24.37 -1.73% 9999.99% 0% 1757458 0.43 76.14 0.24 0% 0 0% 0 0% 0 0% 0%
20230322 23.76 25.15 23.76 24.8 3.33% 9820% 0% 2717224 0.6717 69.08 0.25 0% 0 0% 0 0% 0 0% 0%
20230321 24.17 24.55 23.7 24 -0.7% 9900% 0% 1320007 0.3195 31.81 0.24 0% 0 0% 0 0% 0 0% 0%
20230320 23.78 24.8 23.13 24.17 1.3% 9970.83% 0% 2721273 0.6559 62.73 0.24 0% 0 0% 0 0% 0 0% 0%
20230317 23.73 24.59 23.59 23.86 1.14% 9841.67% 0% 2053442 0.4941 45.31 0.24 0% 0 0% 0 0% 0 0% 0%
20230316 23.79 23.93 23.39 23.59 -0.8% 9729.17% 0% 1348038 0.318 28.52 0.24 0% 0 0% 0 0% 0 0% 0%
20230315 22.33 23.96 22.33 23.78 4.99% 9808.33% 0% 2059545 0.4852 40.76 0.24 0% 0 0% 0 0% 0 0% 0%
20230314 23.07 23.23 22.56 22.65 -1.91% 9747.83% 0% 1201058 0.273 23.69 0.23 0% 0 0% 0 0% 0 0% 0%
20230313 22.46 24.83 22.12 23.09 2.62% 9939.13% 0% 3122315 0.7337 65.96 0.23 0% 0 0% 0 0% 0 0% 0%
20230310 22.77 23.25 22.35 22.5 -1.75% 9682.61% 0% 1644651 0.3736 35.23 0.23 0% 0 0% 0 0% 0 0% 0%
20230309 22.29 22.96 22.15 22.9 2.69% 9856.52% 0% 2271786 0.5144 50.22 0.23 0% 0 0% 0 0% 0 0% 0%
20230308 23.14 23.14 21.81 22.3 -3.38% 9999.99% 0% 3705707 0.8289 86.04 0.22 0% 0 0% 0 0% 0 0% 0%
20230307 23.42 23.67 22.96 23.08 -1.83% 9934.78% 0% 2978238 0.6951 76.73 0.23 0% 0 0% 0 0% 0 0% 0%
20230306 24.15 24.37 23.3 23.51 -3.61% 9695.83% 0% 2983237 0.7054 80.71 0.24 0% 0 0% 0 0% 0 0% 0%
20230303 24.62 25.41 24.3 24.39 -1.45% 9656% 0% 1805792 0.4454 55.47 0.25 0% 0 0% 0 0% 0 0% 0%
20230302 23.66 25.52 23.64 24.75 3.73% 9800% 0% 3531899 0.8762 115.39 0.25 0% 0 0% 0 0% 0 0% 0%
20230301 22.89 23.95 22.71 23.86 4.47% 9841.67% 0% 2916995 0.686 94.86 0.24 0% 0 0% 0 0% 0 0% 0%
20230228 22.96 23.09 22.53 22.84 0.66% 9830.43% 0% 1210190 0.2756 38 0.23 0% 0 0% 0 0% 0 0% 0%
20230227 22.58 22.89 22.42 22.69 -0.87% 9765.22% 0% 1792424 0.4057 54.9 0.23 0% 0 0% 0 0% 0 0% 0%
20230224 23.52 23.79 22.78 22.89 -2.55% 9852.17% 0% 2060872 0.4751 61.09 0.23 0% 0 0% 0 0% 0 0% 0%
20230223 23.6 24.15 23.4 23.49 0.09% 9687.5% 0% 1490632 0.3527 46.69 0.24 0% 0 0% 0 0% 0 0% 0%
20230222 23.9 23.99 23.3 23.47 -1.8% 9679.17% 0% 2159266 0.5091 64.88 0.24 0% 0 0% 0 0% 0 0% 0%
20230221 24.82 24.82 23.75 23.9 -3.36% 9858.33% 0% 2322107 0.5575 70.66 0.24 0% 0 0% 0 0% 0 0% 0%
20230220 24.29 25.04 23.72 24.73 1.85% 9999.99% 0% 2972591 0.7233 93.83 0.24 0% 0 0% 0 0% 0 0% 0%
20230217 24.8 25.19 24.28 24.28 -1.82% 9612% 0% 1551350 0.3826 50.64 0.25 0% 0 0% 0 0% 0 0% 0%
20230216 26.74 26.74 24.59 24.73 -6.11% 9792% 0% 2012252 0.5108 64.03 0.25 0% 0 0% 0 0% 0 0% 0%
20230215 26.36 26.84 26.07 26.34 -0.08% 9999.99% 0% 1039014 0.2735 33.03 0.26 0% 0 0% 0 0% 0 0% 0%
20230214 26.88 26.99 26.2 26.36 -1.93% 9999.99% 0% 1416205 0.3749 44.85 0.26 0% 0 0% 0 0% 0 0% 0%
20230213 27.9 27.98 26.87 26.88 -2.36% 9855.56% 0% 1776543 0.4827 56.85 0.27 0% 0 0% 0 0% 0 0% 0%
20230210 27.76 28.23 27.35 27.53 -0.83% 9732.14% 0% 748111 0.2073 25.5 0.28 0% 0 0% 0 0% 0 0% 0%
20230209 27.6 28.3 27.21 27.76 0.29% 9814.29% 0% 1550127 0.4304 52.78 0.28 0% 0 0% 0 0% 0 0% 0%
20230208 27.35 28.12 27.19 27.68 1.95% 9785.71% 0% 1844753 0.5122 65.42 0.28 0% 0 0% 0 0% 0 0% 0%
20230207 26.66 27.75 26.23 27.15 0.41% 9955.56% 0% 1186324 0.3243 42.59 0.27 0% 0 0% 0 0% 0 0% 0%
20230206 26.35 27.97 26.09 27.04 1.08% 9914.81% 0% 1960030 0.5334 69.34 0.27 0% 0 0% 0 0% 0 0% 0%
20230203 27.34 27.34 25.28 26.75 -2.16% 9999.99% 0% 3248037 0.8506 106.63 0.26 0% 0 0% 0 0% 0 0% 0%
20230202 26.25 27.92 26.25 27.34 4.35% 9999.99% 0% 2649523 0.7237 94.78 0.27 0% 0 0% 0 0% 0 0% 0%
20230201 25.27 27.15 25.16 26.2 3.72% 9976.92% 0% 2599879 0.6806 99.94 0.26 0% 0 0% 0 0% 0 0% 0%
20230131 25.09 25.47 24.61 25.26 0.4% 9999.99% 0% 1456116 0.3648 54.04 0.25 0% 0 0% 0 0% 0 0% 0%
20230130 25.1 25.63 24.67 25.16 0.68% 9964% 0% 1241138 0.3112 47.59 0.25 0% 0 0% 0 0% 0 0% 0%
20230120 25.18 25.48 24.88 24.99 0.52% 9896% 0% 491256 0.1231 18.67 0.25 0% 0 0% 0 0% 0 0% 0%
20230119 25.16 25.49 24.7 24.86 -1.43% 9844% 0% 821685 0.2055 34.04 0.25 0% 0 0% 0 0% 0 0% 0%
20230118 25.46 25.59 24.63 25.22 -0.39% 9988% 0% 1316878 0.3311 40.71 0.25 0% 0 0% 0 0% 0 0% 0%
20230117 24.8 25.65 24.5 25.32 1.65% 9999.99% 0% 1776447 0.446 51.46 0.25 0% 0 0% 0 0% 0 0% 0%
20230116 25.12 25.39 24.26 24.91 -1.07% 9864% 0% 2545320 0.6316 71.18 0.25 0% 0 0% 0 0% 0 0% 0%
20230113 23.9 25.66 23.72 25.18 5.14% 9972% 0% 2864458 0.7176 83.86 0.25 0% 0 0% 0 0% 0 0% 0%
20230112 23.39 24.11 23.2 23.95 1.57% 9879.17% 0% 1179297 0.281 32.44 0.24 0% 0 0% 0 0% 0 0% 0%
20230111 23.23 24.45 23.23 23.58 1.59% 9725% 0% 2215310 0.5294 62.33 0.24 0% 0 0% 0 0% 0 0% 0%
20230110 23.64 23.89 22.9 23.21 -1.65% 9991.3% 0% 1655264 0.3852 46.25 0.23 0% 0 0% 0 0% 0 0% 0%
20230109 22.72 23.85 22.72 23.6 1.33% 9733.33% 0% 1995712 0.4699 57 0.24 0% 0 0% 0 0% 0 0% 0%
20230106 23.37 24.15 23.08 23.29 -0.89% 9604.17% 0% 2899455 0.6846 83.6 0.24 0% 0 0% 0 0% 0 0% 0%
20230105 24.74 24.8 22.7 23.5 -5.77% 9691.67% 0% 6188226 1.4668 180.13 0.24 0% 0 0% 0 0% 0 0% 0%
20230104 25.88 26.21 24.72 24.94 -2.27% 9876% 0% 3302779 0.8378 111.24 0.25 0% 0 0% 0 0% 0 0% 0%
20230103 24 25.82 24 25.52 4.42% 9999.99% 0% 2666796 0.6742 95.92 0.25 0% 0 0% 0 0% 0 0% 0%
20221230 24.06 24.87 23.72 24.44 1.41% 9999.99% 0% 2335555 0.572 87.47 0.24 0% 0 0% 0 0% 0 0% 0%
20221229 23.39 24.99 23.25 24.1 2.47% 9941.67% 0% 3322509 0.8061 108.23 0.24 0% 0 0% 0 0% 0 0% 0%
20221228 23.71 23.88 23.38 23.52 -0.42% 9700% 0% 867536 0.2046 25.66 0.24 0% 0 0% 0 0% 0 0% 0%
20221227 23.99 24.5 23.25 23.62 -1.05% 9741.67% 0% 2031214 0.4822 50.61 0.24 0% 0 0% 0 0% 0 0% 0%
20221226 23.48 24.12 23.27 23.87 2.53% 9845.83% 0% 1449611 0.3438 33.88 0.24 0% 0 0% 0 0% 0 0% 0%
20221223 24.5 24.5 23.28 23.28 -3% 9600% 0% 1829011 0.4312 38.26 0.24 0% 0 0% 0 0% 0 0% 0%
20221222 23.9 24.6 23.21 24 0% 9900% 0% 2665128 0.6408 48.9 0.24 0% 0 0% 0 0% 0 0% 0%
20221221 23.88 24.88 23.1 24 3% 9900% 0% 3631939 0.8791 58.25 0.24 0% 0 0% 0 0% 0 0% 0%
20221220 23.59 24.17 23.19 23.3 -1.27% 9608.33% 0% 1570037 0.3701 24.09 0.24 0% 0 0% 0 0% 0 0% 0%
20221219 23.95 24.48 23.16 23.6 -1.83% 9733.33% 0% 3223856 0.759 48.59 0.24 0% 0 0% 0 0% 0 0% 0%
20221216 24.53 25.08 23.59 24.04 -3.18% 9916.67% 0% 3154067 0.7599 49.77 0.24 0% 0 0% 0 0% 0 0% 0%
20221215 23.95 25.25 23.95 24.83 2.6% 9832% 0% 4372455 1.0818 71.71 0.25 0% 0 0% 0 0% 0 0% 0%
20221214 23.59 24.85 23.04 24.2 3.73% 9983.33% 0% 5388198 1.3092 107.09 0.24 0% 0 0% 0 0% 0 0% 0%
20221213 23.75 23.99 22.7 23.33 -1.27% 9999.99% 0% 4572744 1.0691 81.96 0.23 0% 0 0% 0 0% 0 0% 0%
20221212 23.61 24.69 23 23.63 -0.71% 9745.83% 0% 5380018 1.2792 104.74 0.24 0% 0 0% 0 0% 0 0% 0%
20221209 23.7 24.38 23.18 23.8 3.52% 9816.67% 0% 8421048 2.0004 181.75 0.24 0% 0 0% 0 0% 0 0% 0%
20221208 19.43 23.18 19.43 22.99 18.02% 9999.99% 0% 11424906 2.4772 274.92 0.22 0% 0 0% 0 0% 0 0% 0%
20221207 18.4 19.87 18.19 19.48 5.93% 9999.99% 0% 5435730 1.0435 156.59 0.19 0% 0 0% 0 0% 0 0% 0%
20221206 19.32 19.32 18.38 18.39 -3.87% 9578.95% 0% 1849214 0.3455 57.16 0.19 0% 0 0% 0 0% 0 0% 0%
20221205 19.52 19.78 19.02 19.13 -1.95% 9968.42% 0% 2067024 0.3987 64.58 0.19 0% 0 0% 0 0% 0 0% 0%
20221202 18.21 19.67 18.01 19.51 6.67% 9999.99% 0% 3293118 0.6265 100.96 0.19 0% 0 0% 0 0% 0 0% 0%
20221201 18.4 18.65 17.71 18.29 0.99% 9999.99% 0% 3138300 0.5702 91.64 0.18 0% 0 0% 0 0% 0 0% 0%
20221130 18.31 18.59 18.08 18.11 -1.09% 9961.11% 0% 1515051 0.2769 44.59 0.18 0% 0 0% 0 0% 0 0% 0%
20221129 18.46 18.56 18.09 18.31 -0.81% 9999.99% 0% 1401592 0.256 37.46 0.18 0% 0 0% 0 0% 0 0% 0%
20221128 18.15 18.75 18 18.46 0.16% 9999.99% 0% 1371959 0.2528 33.83 0.18 0% 0 0% 0 0% 0 0% 0%
20221125 18.63 18.88 18.38 18.43 -1.71% 9600% 0% 855118 0.1584 19.97 0.19 0% 0 0% 0 0% 0 0% 0%
20221124 18.79 19.06 18.62 18.75 -0.53% 9768.42% 0% 988809 0.1859 20.84 0.19 0% 0 0% 0 0% 0 0% 0%
20221123 19.78 19.78 18.55 18.85 -2.53% 9821.05% 0% 1733415 0.327 31.06 0.19 0% 0 0% 0 0% 0 0% 0%
20221122 19.23 19.59 18.77 19.34 0.78% 9999.99% 0% 2713288 0.5223 45.99 0.19 0% 0 0% 0 0% 0 0% 0%
20221121 18.17 19.33 18.16 19.19 5.21% 9999.99% 0% 2866401 0.5418 44.48 0.19 0% 0 0% 0 0% 0 0% 0%
20221118 18.4 18.95 18.06 18.24 -3.24% 9999.99% 0% 3182511 0.5879 45.32 0.18 0% 0 0% 0 0% 0 0% 0%
20221117 19.3 19.4 18.54 18.85 -3.03% 9821.05% 0% 2408791 0.4545 35.39 0.19 0% 0 0% 0 0% 0 0% 0%
20221116 19.37 20.44 19.36 19.44 0.36% 9620% 0% 4069068 0.8102 64.41 0.2 0% 0 0% 0 0% 0 0% 0%
20221115 18.96 19.86 18.85 19.37 1.79% 9999.99% 0% 2945409 0.5665 46.85 0.19 0% 0 0% 0 0% 0 0% 0%
20221114 20 20 18.57 19.03 -4.66% 9915.79% 0% 3442160 0.66 57.55 0.19 0% 0 0% 0 0% 0 0% 0%
20221111 20.99 21.5 19.9 19.96 -3.9% 9880% 0% 4856885 0.9948 89.23 0.2 0% 0 0% 0 0% 0 0% 0%
20221110 19.4 21.24 19.35 20.77 5.32% 9790.48% 0% 6935564 1.43 138.95 0.21 0% 0 0% 0 0% 0 0% 0%
20221109 19.12 19.79 17.9 19.72 2.92% 9999.99% 0% 6676441 1.2561 142.54 0.19 0% 0 0% 0 0% 0 0% 0%
20221108 18.55 19.98 18.45 19.16 5.86% 9984.21% 0% 7964487 1.5335 195.71 0.19 0% 0 0% 0 0% 0 0% 0%
20221107 19.64 19.64 17.91 18.1 6.78% 9426.32% 0% 6286649 1.1681 178.99 0.19 0% 0 0% 0 0% 0 0% 0%
20221104 16.77 17.12 16.58 16.95 1.74% 9870.59% 0% 1403182 0.2368 42.21 0.17 0% 0 0% 0 0% 0 0% 0%
20221103 16.64 16.77 16.32 16.66 0.91% 9700% 0% 1145751 0.1903 34.25 0.17 0% 0 0% 0 0% 0 0% 0%
20221102 16.31 16.68 16.13 16.51 1.35% 9611.76% 0% 962756 0.1593 26.27 0.17 0% 0 0% 0 0% 0 0% 0%
20221101 15.7 16.37 15.3 16.29 5.16% 9999.99% 0% 1221047 0.1963 33.26 0.16 0% 0 0% 0 0% 0 0% 0%
20221031 15.5 15.93 14.92 15.49 0.19% 9999.99% 0% 1251395 0.1929 33.39 0.15 0% 0 0% 0 0% 0 0% 0%
20221028 16.4 16.5 15.28 15.46 -6.53% 9562.5% 0% 736347 0.1169 19.61 0.16 0% 0 0% 0 0% 0 0% 0%
20221027 16.56 16.88 16.28 16.54 0.24% 9629.41% 0% 897193 0.1492 24.9 0.17 0% 0 0% 0 0% 0 0% 0%
20221026 15.89 16.5 15.78 16.5 4.9% 9999.99% 0% 898829 0.146 23.76 0.16 0% 0 0% 0 0% 0 0% 0%
20221025 15.63 15.95 15.33 15.73 -0.57% 9731.25% 0% 395435 0.0618 9.7 0.16 0% 0 0% 0 0% 0 0% 0%
20221024 16.44 16.59 15.77 15.82 -3.3% 9787.5% 0% 698767 0.1126 17 0.16 0% 0 0% 0 0% 0 0% 0%
20221021 16.22 16.52 16.14 16.36 0.43% 9999.99% 0% 412484 0.0673 9.88 0.16 0% 0 0% 0 0% 0 0% 0%
20221020 16.39 16.59 16.1 16.29 -0.67% 9999.99% 0% 457121 0.0746 11.59 0.16 0% 0 0% 0 0% 0 0% 0%
20221019 16.6 16.73 16.38 16.4 -1.86% 9547.06% 0% 384752 0.0635 11.44 0.17 0% 0 0% 0 0% 0 0% 0%
20221018 16.97 16.98 16.64 16.71 -0.77% 9729.41% 0% 673716 0.1135 21.12 0.17 0% 0 0% 0 0% 0 0% 0%
20221017 16.6 16.96 16.06 16.84 2.06% 9805.88% 0% 924654 0.1547 28.78 0.17 0% 0 0% 0 0% 0 0% 0%
20220720 21.83 22.17 21.37 22.14 2.74% 9963.64% 0% 435362 0.0952 17.92 0.22 0% 0 0% 0 0% 0 0% 0%
20220719 21.83 21.98 21.36 21.55 0.33% 9695.45% 0% 432851 0.0938 16.35 0.22 0% 0 0% 0 0% 0 0% 0%
20220718 22.02 22.33 21.43 21.48 -1.83% 9663.64% 0% 1069313 0.2319 37.97 0.22 0% 0 0% 0 0% 0 0% 0%
20220715 22.99 23.48 21.82 21.88 -5.45% 9413.04% 0% 1456748 0.3285 52.29 0.23 0% 0 0% 0 0% 0 0% 0%
20220714 23.1 23.98 22.46 23.14 0.17% 9960.87% 0% 1518374 0.3511 54.14 0.23 0% 0 0% 0 0% 0 0% 0%
20220713 23.17 23.84 23 23.1 0.09% 9943.48% 0% 549462 0.1279 18.9 0.23 0% 0 0% 0 0% 0 0% 0%
20220712 23.36 23.36 22.6 23.08 -0.22% 9934.78% 0% 489142 0.1127 15.73 0.23 0% 0 0% 0 0% 0 0% 0%
20220711 23.48 23.68 22.56 23.13 0.13% 9956.52% 0% 830633 0.1927 25.04 0.23 0% 0 0% 0 0% 0 0% 0%
20220708 23.19 23.69 23.06 23.1 -0.13% 9943.48% 0% 492311 0.1147 13.97 0.23 0% 0 0% 0 0% 0 0% 0%
20220707 23.55 23.67 22.78 23.13 -1.15% 9956.52% 0% 1106256 0.2556 29.31 0.23 0% 0 0% 0 0% 0 0% 0%
20220706 24.36 24.73 23.11 23.4 -3.27% 9650% 0% 1106394 0.2631 27.86 0.24 0% 0 0% 0 0% 0 0% 0%
20220705 24.54 25.63 23.94 24.19 -2.42% 9979.17% 0% 1000264 0.2446 24.95 0.24 0% 0 0% 0 0% 0 0% 0%
20220704 25.28 25.49 24.54 24.79 -2.36% 9816% 0% 1000460 0.2486 23.08 0.25 0% 0 0% 0 0% 0 0% 0%
20220701 24.31 26.31 24.3 25.39 4.44% 9999.99% 0% 1551552 0.3948 33.13 0.25 0% 0 0% 0 0% 0 0% 0%
20220630 25.15 25.63 23.92 24.31 -2.84% 9999.99% 0% 1937701 0.4734 38.96 0.24 0% 0 0% 0 0% 0 0% 0%
20220629 26.11 26.36 25.01 25.02 -4.69% 9523.08% 0% 1419841 0.3627 30.3 0.26 0% 0 0% 0 0% 0 0% 0%
20220628 26.03 26.77 25.49 26.25 0.85% 9996.15% 0% 1658970 0.4346 36.33 0.26 0% 0 0% 0 0% 0 0% 0%
20220627 25.97 27.28 25.72 26.03 0.31% 9540.74% 0% 2474605 0.6562 55.47 0.27 0% 0 0% 0 0% 0 0% 0%
20220624 26.01 26.24 25.4 25.95 1.01% 9880.77% 0% 1771488 0.4585 38.87 0.26 0% 0 0% 0 0% 0 0% 0%
20220623 24.49 26.4 24.08 25.69 6.73% 9780.77% 0% 2674768 0.684 55.92 0.26 0% 0 0% 0 0% 0 0% 0%
20220622 24.81 25.38 23.99 24.07 -3.95% 9528% 0% 1671446 0.4121 31.92 0.25 0% 0 0% 0 0% 0 0% 0%
20220621 25.5 25.8 23.96 25.06 -2.49% 9924% 0% 2696156 0.6714 42.83 0.25 0% 0 0% 0 0% 0 0% 0%
20220620 23.3 26.47 23.2 25.7 13.72% 9999.99% 0% 5166209 1.2995 83.05 0.25 0% 0 0% 0 0% 0 0% 0%
20220617 19.71 22.77 19.54 22.6 13.4% 9999.99% 0% 2742047 0.5894 37.84 0.21 0% 0 0% 0 0% 0 0% 0%
20220616 19.71 20.33 19.5 19.93 0.4% 9865% 0% 909136 0.1806 10.9 0.2 0% 0 0% 0 0% 0 0% 0%
20220615 19.79 20.66 19.76 19.85 -0.25% 9825% 0% 828089 0.1664 9.2 0.2 0% 0 0% 0 0% 0 0% 0%
20220614 19.91 20.05 19.1 19.9 -0.8% 9850% 0% 715578 0.1397 7 0.2 0% 0 0% 0 0% 0 0% 0%
20220613 20.31 20.48 19.92 20.06 -1.33% 9930% 0% 601970 0.1216 5.46 0.2 0% 0 0% 0 0% 0 0% 0%
20220610 19.9 20.53 19.8 20.33 1.6% 9999.99% 0% 566252 0.1148 4.39 0.2 0% 0 0% 0 0% 0 0% 0%
20220609 20.31 21 20 20.01 -2.49% 9428.57% 0% 619995 0.1274 3.9 0.21 0% 0 0% 0 0% 0 0% 0%
20220608 22 22 20.26 20.52 -4.11% 9671.43% 0% 1035111 0.2158 4.64 0.21 0% 0 0% 0 0% 0 0% 0%
20220607 21.17 22.1 21.02 21.4 0.8% 9627.27% 0% 1266044 0.2723 20.39 0.22 0% 0 0% 0 0% 0 0% 0%
20220606 20.3 21.7 20.3 21.23 4.58% 9999.99% 0% 1683270 0.3558 98.28 0.21 0% 0 0% 0 0% 0 0% 0%
20220602 18.83 20.65 18.71 20.3 7.81% 9999.99% 0% 1636791 0.3252 96.93 0.2 0% 0 0% 0 0% 0 0% 0%
20220601 18.42 19.1 18.4 18.83 2.34% 9810.53% 0% 898712 0.1691 54.41 0.19 0% 0 0% 0 0% 0 0% 0%
20220531 17.79 18.7 17.24 18.4 4.6% 9999.99% 0% 603628 0.1094 36.46 0.18 0% 0 0% 0 0% 0 0% 0%
20220530 17.5 17.66 17.13 17.59 0.92% 9999.99% 0% 279437 0.0486 16.47 0.17 0% 0 0% 0 0% 0 0% 0%
20220527 17.7 17.91 17.34 17.43 -0.85% 9583.33% 0% 322006 0.0567 18.88 0.18 0% 0 0% 0 0% 0 0% 0%
20220526 17.36 17.66 16.99 17.58 1.27% 9999.99% 0% 326941 0.0568 18.57 0.17 0% 0 0% 0 0% 0 0% 0%
20220525 17.21 17.55 17.2 17.36 -0.29% 9999.99% 0% 406563 0.0707 22.46 0.17 0% 0 0% 0 0% 0 0% 0%
20220524 18.61 18.79 17.4 17.41 -6.35% 9572.22% 0% 803933 0.145 43.45 0.18 0% 0 0% 0 0% 0 0% 0%
20220523 18.31 18.74 18.12 18.59 1.09% 9999.99% 0% 562973 0.1036 31.26 0.18 0% 0 0% 0 0% 0 0% 0%
20220520 18.17 18.54 18.17 18.39 0.88% 9999.99% 0% 492331 0.0905 27.33 0.18 0% 0 0% 0 0% 0 0% 0%
20220519 18.18 18.37 17.86 18.23 -0.49% 9999.99% 0% 430109 0.0784 23.55 0.18 0% 0 0% 0 0% 0 0% 0%
20220518 18.27 18.54 18.03 18.32 0.22% 9999.99% 0% 335547 0.0614 17.76 0.18 0% 0 0% 0 0% 0 0% 0%
20220517 18.27 18.48 18.03 18.28 0.44% 9999.99% 0% 323907 0.0591 15.27 0.18 0% 0 0% 0 0% 0 0% 0%
20220516 18.31 18.92 18.07 18.2 -0.66% 9999.99% 0% 553637 0.1018 25.59 0.18 0% 0 0% 0 0% 0 0% 0%
20220513 18.67 18.82 18.22 18.32 -0.11% 9542.11% 0% 607147 0.1125 27.82 0.19 0% 0 0% 0 0% 0 0% 0%
20220512 18.31 18.82 17.8 18.34 -0.33% 9999.99% 0% 793798 0.1449 35.37 0.18 0% 0 0% 0 0% 0 0% 0%
20220511 17.25 18.98 17.2 18.4 6.67% 9999.99% 0% 1419485 0.2606 62.27 0.18 0% 0 0% 0 0% 0 0% 0%
20220510 16.81 17.55 16.5 17.25 1.65% 9999.99% 0% 707968 0.1219 30.19 0.17 0% 0 0% 0 0% 0 0% 0%
20220509 17.09 17.45 16.86 16.97 -0.47% 9882.35% 0% 586895 0.1004 24.51 0.17 0% 0 0% 0 0% 0 0% 0%
20220506 17.17 17.58 16.89 17.05 -1.33% 9929.41% 0% 629686 0.1086 26.1 0.17 0% 0 0% 0 0% 0 0% 0%
20220505 16.34 17.55 16.34 17.28 2.43% 9999.99% 0% 1207219 0.2071 49.54 0.17 0% 0 0% 0 0% 0 0% 0%
20220429 16.63 16.97 15.29 16.87 -0.47% 9999.99% 0% 2945844 0.4738 114.26 0.16 0% 0 0% 0 0% 0 0% 0%
20220428 17.96 17.96 16.61 16.95 -5.62% 9870.59% 0% 979326 0.1669 43.71 0.17 0% 0 0% 0 0% 0 0% 0%
20220427 17.35 18.01 16.72 17.96 3.22% 9999.99% 0% 963836 0.168 44.23 0.17 0% 0 0% 0 0% 0 0% 0%
20220426 18.48 18.59 17.31 17.4 -5.64% 9566.67% 0% 918404 0.1657 44.22 0.18 0% 0 0% 0 0% 0 0% 0%
20220425 19.5 19.5 18.33 18.44 -5.53% 9605.26% 0% 1252675 0.2324 61.53 0.19 0% 0 0% 0 0% 0 0% 0%
20220422 20.35 20.35 19.4 19.52 -3.22% 9660% 0% 580969 0.1142 30.36 0.2 0% 0 0% 0 0% 0 0% 0%
20220421 21.29 21.29 20 20.17 -4.99% 9504.76% 0% 873850 0.1796 45.82 0.21 0% 0 0% 0 0% 0 0% 0%
20220420 21.97 21.97 21.04 21.23 -3.46% 9999.99% 0% 773316 0.1653 40.59 0.21 0% 0 0% 0 0% 0 0% 0%
20220419 21.94 22.44 21.6 21.99 0.23% 9895.45% 0% 580755 0.1277 31.31 0.22 0% 0 0% 0 0% 0 0% 0%
20220418 21.75 22.64 21.03 21.94 1.11% 9872.73% 0% 791744 0.1738 42.42 0.22 0% 0 0% 0 0% 0 0% 0%
20220415 22.08 22.13 21.42 21.7 -3.13% 9763.64% 0% 670012 0.1452 35 0.22 0% 0 0% 0 0% 0 0% 0%
20220414 22.1 22.5 21.8 22.4 1.5% 9999.99% 0% 667878 0.1474 33.62 0.22 0% 0 0% 0 0% 0 0% 0%
20220413 22.58 22.8 21.91 22.07 -2.26% 9931.82% 0% 525083 0.1167 26.69 0.22 0% 0 0% 0 0% 0 0% 0%
20220412 22.8 22.8 21.88 22.58 -0.27% 9999.99% 0% 876896 0.1952 44.68 0.22 0% 0 0% 0 0% 0 0% 0%
20220411 23.9 23.9 22.13 22.64 -5.27% 9743.48% 0% 952162 0.2173 50.22 0.23 0% 0 0% 0 0% 0 0% 0%
20220408 24.8 24.93 23.73 23.9 -4.09% 9858.33% 0% 1128014 0.2717 63.35 0.24 0% 0 0% 0 0% 0 0% 0%
20220407 24.18 26.15 24.18 24.92 3.06% 9868% 0% 1323964 0.3331 80.16 0.25 0% 0 0% 0 0% 0 0% 0%
20220401 23.78 24.3 23.4 23.87 0% 9845.83% 0% 717435 0.1713 42.93 0.24 0% 0 0% 0 0% 0 0% 0%
20220331 24.12 24.12 23.5 23.87 -1.08% 9845.83% 0% 612569 0.1461 37 0.24 0% 0 0% 0 0% 0 0% 0%
20220330 23.35 24.18 23.26 24.13 4.46% 9954.17% 0% 947072 0.2255 56.12 0.24 0% 0 0% 0 0% 0 0% 0%
20220329 24.3 24.8 23 23.1 -5.17% 9525% 0% 1613766 0.3806 93.51 0.24 0% 0 0% 0 0% 0 0% 0%
20220328 25.01 25.01 24.08 24.36 -1.62% 9999.99% 0% 558358 0.1361 34.99 0.24 0% 0 0% 0 0% 0 0% 0%
20220325 25.06 25.27 24.51 24.76 -1.16% 9804% 0% 452763 0.1126 28.34 0.25 0% 0 0% 0 0% 0 0% 0%
20220324 25.79 25.83 25.05 25.05 -3.13% 9920% 0% 606216 0.1532 36.41 0.25 0% 0 0% 0 0% 0 0% 0%
20220323 25.39 26 25.06 25.86 2.42% 9846.15% 0% 698173 0.1792 38 0.26 0% 0 0% 0 0% 0 0% 0%
20220322 24.68 25.52 24.62 25.25 0.64% 9999.99% 0% 549734 0.1382 27.55 0.25 0% 0 0% 0 0% 0 0% 0%
20220321 25.73 25.73 24.53 25.09 0.4% 9936% 0% 673051 0.168 29.97 0.25 0% 0 0% 0 0% 0 0% 0%
20220318 24.3 25.39 24.3 24.99 0.24% 9896% 0% 522966 0.1299 22.3 0.25 0% 0 0% 0 0% 0 0% 0%
20220317 24.64 25.48 24.5 24.93 2.38% 9872% 0% 859349 0.2157 35.05 0.25 0% 0 0% 0 0% 0 0% 0%
20220316 23.53 24.63 22.88 24.35 6.56% 9999.99% 0% 1168243 0.2772 44.1 0.24 0% 0 0% 0 0% 0 0% 0%
20220315 24.56 24.56 22.8 22.85 -6.39% 9420.83% 0% 848202 0.2001 30.7 0.24 0% 0 0% 0 0% 0 0% 0%
20220311 24.81 25.73 24.45 25.42 0.79% 9999.99% 0% 880605 0.2194 31.64 0.25 0% 0 0% 0 0% 0 0% 0%
20220310 25.86 26.53 25.03 25.22 0.56% 9600% 0% 1347729 0.3477 50.61 0.26 0% 0 0% 0 0% 0 0% 0%
20220309 26.46 26.49 23.8 25.08 -3.91% 9932% 0% 2612293 0.6607 98.11 0.25 0% 0 0% 0 0% 0 0% 0%
20220308 26.48 26.99 25.6 26.1 -2.9% 9938.46% 0% 1838293 0.4798 77.41 0.26 0% 0 0% 0 0% 0 0% 0%
20220307 29.09 29.34 26.08 26.88 -9.16% 9500% 0% 2644107 0.7286 123.75 0.28 0% 0 0% 0 0% 0 0% 0%
20220304 30.72 31.05 29.44 29.59 -4.79% 9763.33% 0% 1283659 0.3866 71.86 0.3 0% 0 0% 0 0% 0 0% 0%
20220303 31.04 32.3 30.63 31.08 0.13% 9612.5% 0% 1452078 0.4583 90.24 0.32 0% 0 0% 0 0% 0 0% 0%
20220302 32.58 32.6 30.49 31.04 -2.88% 9912.9% 0% 1108869 0.3473 74.03 0.31 0% 0 0% 0 0% 0 0% 0%
20220301 31.28 32.3 30.88 31.96 2.57% 9887.5% 0% 1605039 0.5106 114.74 0.32 0% 0 0% 0 0% 0 0% 0%
20220228 29.72 33.38 29.3 31.16 8.72% 9951.61% 0% 1959744 0.6157 151.83 0.31 0% 0 0% 0 0% 0 0% 0%
20220225 27.68 28.8 27.68 28.66 3.77% 9999.99% 0% 544542 0.1549 44.06 0.28 0% 0 0% 0 0% 0 0% 0%
20220224 28.79 28.88 27.27 27.62 -3.46% 9764.29% 0% 758604 0.2127 59.75 0.28 0% 0 0% 0 0% 0 0% 0%
20220223 27.8 29.1 27.61 28.61 2.32% 9765.52% 0% 433081 0.124 34.6 0.29 0% 0 0% 0 0% 0 0% 0%
20220222 28.6 28.88 27.96 27.96 -3.65% 9885.71% 0% 600369 0.1697 47.49 0.28 0% 0 0% 0 0% 0 0% 0%
20220221 29.43 29.62 28.54 29.02 -3.27% 9906.9% 0% 763687 0.2209 56.84 0.29 0% 0 0% 0 0% 0 0% 0%
20220218 29.45 30 29.06 30 0.74% 9999.99% 0% 289371 0.0852 19.94 0.29 0% 0 0% 0 0% 0 0% 0%
20220217 29.92 30.25 29.56 29.78 -0.27% 9826.67% 0% 236210 0.0707 14.31 0.3 0% 0 0% 0 0% 0 0% 0%
20220216 29.77 30.18 29.25 29.86 1.32% 9853.33% 0% 357066 0.1064 17.52 0.3 0% 0 0% 0 0% 0 0% 0%
20220215 28.68 29.59 27.91 29.47 3.91% 9999.99% 0% 397992 0.1156 17.32 0.29 0% 0 0% 0 0% 0 0% 0%
20220214 28.97 28.97 28.03 28.36 -0.6% 9999.99% 0% 268224 0.0761 10.88 0.28 0% 0 0% 0 0% 0 0% 0%
20220211 30.13 30.13 28.52 28.53 -4.9% 9737.93% 0% 688191 0.1994 26.67 0.29 0% 0 0% 0 0% 0 0% 0%
20220210 30.51 30.8 29.68 30 -2.85% 9900% 0% 783622 0.2366 30.39 0.3 0% 0 0% 0 0% 0 0% 0%
20220209 31.28 31.3 30.41 30.88 0.42% 9861.29% 0% 367933 0.1131 13.89 0.31 0% 0 0% 0 0% 0 0% 0%
20211203 32 32.69 31.5 32.41 1.28% 9999.99% 0% 1501295 0.4828 52.53 0.32 0% 0 0% 0 0% 0 0% 0%
20211202 32 32.68 31.8 32 0.31% 9900% 0% 1887614 0.6085 66 0.32 0% 0 0% 0 0% 0 0% 0%
20211201 31.63 33.18 31.57 31.9 -0.13% 9868.75% 0% 2326907 0.7514 81.51 0.32 0% 0 0% 0 0% 0 0% 0%
20211130 30.3 32.69 30.3 31.94 6.47% 9881.25% 0% 3796048 1.2052 132.36 0.32 0% 0 0% 0 0% 0 0% 0%
20211129 29.1 30.7 28.7 30 3.06% 9900% 0% 2349724 0.7049 85.24 0.3 0% 0 0% 0 0% 0 0% 0%
20211126 29.71 29.72 29.08 29.11 -0.99% 9937.93% 0% 1494865 0.4385 53.98 0.29 0% 0 0% 0 0% 0 0% 0%
20211125 29.87 30.25 29.3 29.4 -1.47% 9700% 0% 1865504 0.5575 68.47 0.3 0% 0 0% 0 0% 0 0% 0%
20211124 30.18 30.5 29.65 29.84 -0.5% 9846.67% 0% 1685698 0.5081 64.57 0.3 0% 0 0% 0 0% 0 0% 0%
20211123 29.99 30.6 29.37 29.99 0% 9896.67% 0% 1980072 0.5951 76.57 0.3 0% 0 0% 0 0% 0 0% 0%
20211122 29.18 31.68 29.18 29.99 2.67% 9896.67% 0% 3801122 1.1588 154.69 0.3 0% 0 0% 0 0% 0 0% 0%
20211119 28.6 29.48 28.1 29.21 3.47% 9972.41% 0% 1777685 0.512 74.73 0.29 0% 0 0% 0 0% 0 0% 0%
20211118 28.53 28.98 27.9 28.23 0.75% 9982.14% 0% 2132111 0.6074 86.51 0.28 0% 0 0% 0 0% 0 0% 0%
20211117 26.47 28.22 26.24 28.02 5.86% 9999.99% 0% 2331016 0.6383 84.66 0.27 0% 0 0% 0 0% 0 0% 0%
20211116 27.05 27.09 26.21 26.47 -2.5% 9703.7% 0% 1389585 0.3698 50.27 0.27 0% 0 0% 0 0% 0 0% 0%
20211115 27.44 27.87 26.84 27.15 -0.55% 9955.56% 0% 2059554 0.5592 73.98 0.27 0% 0 0% 0 0% 0 0% 0%
20211112 26.57 27.59 26.32 27.3 2.71% 9999.99% 0% 1684541 0.4567 59.45 0.27 0% 0 0% 0 0% 0 0% 0%
20211111 26.51 26.79 26.02 26.58 1.22% 9999.99% 0% 1074527 0.2841 35.92 0.26 0% 0 0% 0 0% 0 0% 0%
20211110 25.89 26.66 25.89 26.26 1.23% 9999.99% 0% 1564721 0.4111 45.57 0.26 0% 0 0% 0 0% 0 0% 0%
20211109 25.92 26.15 25.54 25.94 0.86% 9876.92% 0% 1217342 0.3143 31.45 0.26 0% 0 0% 0 0% 0 0% 0%
20211108 25.95 25.97 25.21 25.72 0.04% 9792.31% 0% 2032227 0.5194 51.13 0.26 0% 0 0% 0 0% 0 0% 0%
20211105 26.55 26.55 25.33 25.71 -4.32% 9788.46% 0% 2651192 0.6813 64.62 0.26 0% 0 0% 0 0% 0 0% 0%
20211104 24.84 26.89 24.59 26.87 8.57% 9999.99% 0% 4393436 1.1261 105.77 0.26 0% 0 0% 0 0% 0 0% 0%
20211103 24.41 25.08 24.38 24.75 1.02% 9800% 0% 1837608 0.4544 42.42 0.25 0% 0 0% 0 0% 0 0% 0%
20211102 24.78 25.25 24.39 24.5 -1.21% 9700% 0% 2314254 0.5732 48.46 0.25 0% 0 0% 0 0% 0 0% 0%
20211101 24.58 25.51 24.43 24.8 1.56% 9820% 0% 2729357 0.6817 55.75 0.25 0% 0 0% 0 0% 0 0% 0%
20211029 24.4 24.97 24.21 24.42 -0.08% 9668% 0% 2786640 0.6849 55.39 0.25 0% 0 0% 0 0% 0 0% 0%
20211028 26.01 26.33 23.8 24.44 -13.58% 9676% 0% 5637991 1.3949 113.89 0.25 0% 0 0% 0 0% 0 0% 0%
20211027 32.05 32.05 27.9 28.28 -12.17% 9651.72% 0% 4716349 1.3847 121.97 0.29 0% 0 0% 0 0% 0 0% 0%
20211026 32.97 32.99 31.66 32.2 -1.08% 9962.5% 0% 1482961 0.4784 45.95 0.32 0% 0 0% 0 0% 0 0% 0%
20211025 33.38 33.47 32.15 32.55 -3.87% 9763.64% 0% 2771280 0.9038 84.81 0.33 0% 0 0% 0 0% 0 0% 0%
20211022 34.05 35.2 33.73 33.86 -1.37% 9858.82% 0% 2276650 0.7852 77.28 0.34 0% 0 0% 0 0% 0 0% 0%
20211021 35 35.3 33.95 34.33 -3.3% 9997.06% 0% 3471268 1.1912 117.08 0.34 0% 0 0% 0 0% 0 0% 0%
20211020 34.34 35.9 33.99 35.5 3.71% 9999.99% 0% 4443829 1.5702 167.11 0.35 0% 0 0% 0 0% 0 0% 0%
20211019 33.9 35.3 33.6 34.23 1.54% 9680% 0% 2811772 0.9739 110.21 0.35 0% 0 0% 0 0% 0 0% 0%
20211018 32.75 34.59 31.83 33.71 4.24% 9999.99% 0% 2446379 0.8191 94.12 0.33 0% 0 0% 0 0% 0 0% 0%
20211015 32.52 33.55 31.5 32.34 -1.4% 9999.99% 0% 1744147 0.5665 61.51 0.32 0% 0 0% 0 0% 0 0% 0%
20211014 32.1 33 31.88 32.8 2.21% 9999.99% 0% 1544322 0.5002 47.55 0.32 0% 0 0% 0 0% 0 0% 0%
20211013 32 32.61 31.7 32.09 -0.03% 9928.13% 0% 1381335 0.4428 39.27 0.32 0% 0 0% 0 0% 0 0% 0%
20211012 34.13 35.16 31.41 32.1 -6% 9627.27% 0% 2208501 0.7246 56.38 0.33 0% 0 0% 0 0% 0 0% 0%
20211011 34.22 34.54 32.82 34.15 -1.13% 9944.12% 0% 1208771 0.4076 29.85 0.34 0% 0 0% 0 0% 0 0% 0%
20211008 33.58 35.03 33.41 34.54 3.88% 9768.57% 0% 2310205 0.7987 51.62 0.35 0% 0 0% 0 0% 0 0% 0%
20210930 32.54 33.8 32.2 33.25 2.18% 9975.76% 0% 1242762 0.4134 25.38 0.33 0% 0 0% 0 0% 0 0% 0%
20210929 34.03 34.52 32.5 32.54 -7.08% 9470.59% 0% 3005874 1.0106 54.32 0.34 0% 0 0% 0 0% 0 0% 0%
20210928 34.73 35.73 33.9 35.02 0.95% 9905.71% 0% 2416322 0.8394 38.31 0.35 0% 0 0% 0 0% 0 0% 0%
20210927 35.7 35.78 33.63 34.69 -3.75% 9811.43% 0% 3819653 1.3267 50.97 0.35 0% 0 0% 0 0% 0 0% 0%
20210924 39.4 39.68 36.04 36.04 -9.38% 9640.54% 0% 5038314 1.8769 63.18 0.37 0% 0 0% 0 0% 0 0% 0%
20210923 41.28 42.2 39.12 39.77 -3.82% 9600% 0% 3092144 1.2543 33.75 0.41 0% 0 0% 0 0% 0 0% 0%
20210922 42.8 44.5 39.9 41.35 -5.49% 9745.24% 0% 4809605 2.0199 44.31 0.42 0% 0 0% 0 0% 0 0% 0%
20210917 43 44.94 41.6 43.75 -0.61% 9999.99% 0% 3532959 1.5267 31.54 0.43 0% 0 0% 0 0% 0 0% 0%
20210916 43.03 46.68 42.42 44.02 0.96% 9682.22% 0% 4982629 2.228 42.4 0.45 0% 0 0% 0 0% 0 0% 0%
20210915 42.48 44.88 42 43.6 1.16% 9999.99% 0% 3723714 1.6132 28.36 0.43 0% 0 0% 0 0% 0 0% 0%
20210914 45.8 46.5 43.1 43.1 -7.71% 9477.78% 0% 6108428 2.7285 42.85 0.45 0% 0 0% 0 0% 0 0% 0%
20210913 43 46.88 40.18 46.7 5.9% 9999.99% 0% 10009502 4.3197 60.89 0.43 0% 0 0% 0 0% 0 0% 0%
20210910 47.7 47.99 40.52 44.1 -4.44% 9922.73% 0% 11332720 4.9574 63.65 0.44 0% 0 0% 0 0% 0 0% 0%
20210909 44.79 48.5 44.44 46.15 -0.28% 9719.15% 0% 10741548 5.0044 57.31 0.47 0% 0 0% 0 0% 0 0% 0%
20210908 42.17 47.97 41.66 46.28 12.93% 9999.99% 0% 20984485 9.3319 88.07 0.44 0% 0 0% 0 0% 0 0% 0%
20210907 40.13 43.16 39.2 40.98 4.46% 9895.12% 0% 23617370 9.6801 81.62 0.41 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