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. 巨一科技688162
    4. 返回上一页 刷新
股票代码（例：sh688162）       359条   (进入巨一科技股票专站) 巨一科技股票成本分析
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 34.89 35.74 34.73 35.56 2.48% 9999.99% 0% 612436 0.2164 80.55 0.35 0% 0 0% 0 0% 0 0% 0%
20230927 34.45 35.3 34.45 34.7 0.81% 9814.29% 0% 464754 0.1621 61.12 0.35 0% 0 0% 0 0% 0 0% 0%
20230926 34.49 34.8 34.14 34.42 0.41% 9734.29% 0% 388434 0.1341 49.89 0.35 0% 0 0% 0 0% 0 0% 0%
20230925 34.64 34.83 34.07 34.28 -1.01% 9982.35% 0% 316218 0.1086 40.35 0.34 0% 0 0% 0 0% 0 0% 0%
20230922 33.82 34.68 33.72 34.63 3.03% 9999.99% 0% 643192 0.2205 78.71 0.34 0% 0 0% 0 0% 0 0% 0%
20230921 33.89 34 33.51 33.61 -0.62% 9785.29% 0% 324674 0.1094 40.27 0.34 0% 0 0% 0 0% 0 0% 0%
20230920 34.34 34.6 33.77 33.82 -2.25% 9847.06% 0% 604436 0.2053 72.48 0.34 0% 0 0% 0 0% 0 0% 0%
20230919 35.22 35.22 34.44 34.6 -1.76% 9785.71% 0% 358658 0.1241 45.22 0.35 0% 0 0% 0 0% 0 0% 0%
20230918 33.79 35.89 33.62 35.22 4.36% 9962.86% 0% 1205215 0.4234 160.43 0.35 0% 0 0% 0 0% 0 0% 0%
20230915 34.21 34.58 33.6 33.75 -0.88% 9826.47% 0% 500196 0.1696 65.19 0.34 0% 0 0% 0 0% 0 0% 0%
20230914 35.09 35.09 33.88 34.05 -2.49% 9914.71% 0% 491751 0.1685 55.02 0.34 0% 0 0% 0 0% 0 0% 0%
20230913 35.85 35.98 34.6 34.92 -2.95% 9877.14% 0% 587981 0.2061 62.19 0.35 0% 0 0% 0 0% 0 0% 0%
20230912 36.19 36.36 35.8 35.98 -0.06% 9894.44% 0% 319714 0.1154 32.57 0.36 0% 0 0% 0 0% 0 0% 0%
20230911 35.51 36.26 35.16 36 1.61% 9900% 0% 552302 0.1977 52.39 0.36 0% 0 0% 0 0% 0 0% 0%
20230908 35.23 35.88 35.13 35.43 0.43% 9999.99% 0% 429424 0.1522 39.53 0.35 0% 0 0% 0 0% 0 0% 0%
20230907 36.2 36.4 35.16 35.28 -2.62% 9700% 0% 662109 0.236 60.36 0.36 0% 0 0% 0 0% 0 0% 0%
20230906 36.08 36.47 35.5 36.23 0.3% 9963.89% 0% 529212 0.1907 50.03 0.36 0% 0 0% 0 0% 0 0% 0%
20230905 36.2 36.73 36.04 36.12 -0.8% 9933.33% 0% 494643 0.1795 47.33 0.36 0% 0 0% 0 0% 0 0% 0%
20230904 36.94 36.94 35.91 36.41 -2.26% 9999.99% 0% 1067489 0.3875 102.02 0.36 0% 0 0% 0 0% 0 0% 0%
20230901 36.46 38.5 36.02 37.25 2.14% 9967.57% 0% 1670028 0.6191 168.82 0.37 0% 0 0% 0 0% 0 0% 0%
20230831 36.78 36.96 35.52 36.47 -1.43% 9999.99% 0% 1069101 0.3868 115.51 0.36 0% 0 0% 0 0% 0 0% 0%
20230830 36.54 37.42 36.54 37 2.07% 9900% 0% 903953 0.3347 107.89 0.37 0% 0 0% 0 0% 0 0% 0%
20230829 33.85 36.43 33.85 36.25 7.09% 9969.44% 0% 980701 0.3482 150.65 0.36 0% 0 0% 0 0% 0 0% 0%
20230828 36.5 36.95 33.5 33.85 -2.31% 9571.43% 0% 856601 0.2997 146.42 0.35 0% 0 0% 0 0% 0 0% 0%
20230825 36.2 36.2 34.34 34.65 -4.1% 9800% 0% 580757 0.2041 84.78 0.35 0% 0 0% 0 0% 0 0% 0%
20230824 36.18 36.72 35.53 36.13 -0.14% 9936.11% 0% 350036 0.1264 51.88 0.36 0% 0 0% 0 0% 0 0% 0%
20230823 37.46 37.49 36.18 36.18 -3.49% 9678.38% 0% 423786 0.155 64.4 0.37 0% 0 0% 0 0% 0 0% 0%
20230822 37.74 37.77 36.89 37.49 -0.69% 9999.99% 0% 453762 0.1698 70.47 0.37 0% 0 0% 0 0% 0 0% 0%
20230821 37.69 38 37 37.75 -0.74% 9834.21% 0% 654392 0.2459 102.07 0.38 0% 0 0% 0 0% 0 0% 0%
20230818 37.27 38.03 37.05 38.03 1.96% 9907.89% 0% 697785 0.2626 109.41 0.38 0% 0 0% 0 0% 0 0% 0%
20230817 36.1 37.31 35.79 37.3 3.15% 9981.08% 0% 451634 0.1658 70.86 0.37 0% 0 0% 0 0% 0 0% 0%
20230816 36.61 36.76 35.8 36.16 -1.23% 9944.44% 0% 369663 0.1342 58.73 0.36 0% 0 0% 0 0% 0 0% 0%
20230815 36.76 36.99 36.38 36.61 -0.38% 9794.59% 0% 301779 0.1103 47.89 0.37 0% 0 0% 0 0% 0 0% 0%
20230814 36.66 36.96 36.21 36.75 -0.68% 9832.43% 0% 436958 0.16 64.56 0.37 0% 0 0% 0 0% 0 0% 0%
20230811 37.85 37.87 36.9 37 -2.43% 9900% 0% 610283 0.2273 86.37 0.37 0% 0 0% 0 0% 0 0% 0%
20230810 37.9 38.18 37.47 37.92 -0.13% 9878.95% 0% 258854 0.0982 46.34 0.38 0% 0 0% 0 0% 0 0% 0%
20230809 38.18 38.18 37.75 37.97 -0.58% 9892.11% 0% 267899 0.1016 46 0.38 0% 0 0% 0 0% 0 0% 0%
20230808 38.19 38.21 37.62 38.19 0.21% 9950% 0% 435604 0.1652 54.44 0.38 0% 0 0% 0 0% 0 0% 0%
20230807 38.72 38.8 38.06 38.11 -1.58% 9928.95% 0% 535722 0.2051 63.15 0.38 0% 0 0% 0 0% 0 0% 0%
20230804 38.7 39.23 38.52 38.72 0.23% 9828.21% 0% 577125 0.2239 70.15 0.39 0% 0 0% 0 0% 0 0% 0%
20230803 38.85 39.08 38.5 38.63 -0.72% 9805.13% 0% 306014 0.1185 37.54 0.39 0% 0 0% 0 0% 0 0% 0%
20230802 38.59 39.15 38.51 38.91 0.44% 9876.92% 0% 371339 0.1443 45.2 0.39 0% 0 0% 0 0% 0 0% 0%
20230801 39.47 39.54 38.6 38.74 -1.65% 9833.33% 0% 676037 0.263 79.44 0.39 0% 0 0% 0 0% 0 0% 0%
20230731 39.23 40.16 39 39.39 -0.1% 9747.5% 0% 768093 0.304 94.28 0.4 0% 0 0% 0 0% 0 0% 0%
20230728 39.35 39.81 38.58 39.43 -0.13% 9999.99% 0% 698235 0.2734 86.58 0.39 0% 0 0% 0 0% 0 0% 0%
20230727 39.88 40.24 39.22 39.48 -1.15% 9770% 0% 484691 0.1923 60.95 0.4 0% 0 0% 0 0% 0 0% 0%
20230726 40.9 40.9 39.77 39.94 -2.42% 9885% 0% 877128 0.351 105.45 0.4 0% 0 0% 0 0% 0 0% 0%
20230725 40.98 41.36 40.85 40.93 0.07% 9882.93% 0% 862951 0.3535 100.56 0.41 0% 0 0% 0 0% 0 0% 0%
20230724 40.88 41.3 40.6 40.9 -0.15% 9875.61% 0% 330519 0.1352 37.48 0.41 0% 0 0% 0 0% 0 0% 0%
20230721 40.8 40.96 40.49 40.96 0.2% 9890.24% 0% 329150 0.1342 34.89 0.41 0% 0 0% 0 0% 0 0% 0%
20230720 41.06 41.07 40.5 40.88 -0.32% 9870.73% 0% 386136 0.1572 37.86 0.41 0% 0 0% 0 0% 0 0% 0%
20230719 41 41.51 40.15 41.01 -0.22% 9902.44% 0% 724684 0.2949 66.06 0.41 0% 0 0% 0 0% 0 0% 0%
20230718 41.2 41.78 40.74 41.1 -0.36% 9924.39% 0% 501982 0.2068 40.76 0.41 0% 0 0% 0 0% 0 0% 0%
20230717 41.58 41.68 40.7 41.25 -1.43% 9960.98% 0% 656373 0.2698 42.8 0.41 0% 0 0% 0 0% 0 0% 0%
20230714 42.1 42.11 41.63 41.85 -1.02% 9864.29% 0% 731326 0.306 42.92 0.42 0% 0 0% 0 0% 0 0% 0%
20230713 41.52 42.28 41.33 42.28 0.91% 9966.67% 0% 897159 0.375 48.37 0.42 0% 0 0% 0 0% 0 0% 0%
20230712 41.6 42.18 40.7 41.9 0% 9999.99% 0% 1319377 0.5447 71.39 0.41 0% 0 0% 0 0% 0 0% 0%
20230711 41.33 42.36 41.21 41.9 1.45% 9876.19% 0% 1071814 0.4483 54.91 0.42 0% 0 0% 0 0% 0 0% 0%
20230710 42.17 42.4 41.21 41.3 -2.11% 9733.33% 0% 958953 0.3996 52.21 0.42 0% 0 0% 0 0% 0 0% 0%
20230707 43.51 43.99 42.11 42.19 -3.17% 9711.63% 0% 1156646 0.4975 64.53 0.43 0% 0 0% 0 0% 0 0% 0%
20230706 43.5 43.89 43.05 43.57 0.21% 9999.99% 0% 909212 0.395 46.99 0.43 0% 0 0% 0 0% 0 0% 0%
20230705 44.67 44.8 43.46 43.48 -3.49% 9781.82% 0% 1886366 0.8295 101.62 0.44 0% 0 0% 0 0% 0 0% 0%
20230704 42.57 45.25 42.54 45.05 5.5% 9999.99% 0% 3155660 1.4008 175.25 0.44 0% 0 0% 0 0% 0 0% 0%
20230703 41.4 43.67 41.32 42.7 2.94% 9830.23% 0% 2434438 1.0407 148.43 0.43 0% 0 0% 0 0% 0 0% 0%
20230630 41.45 41.68 41.13 41.48 -0.48% 9999.99% 0% 2152441 0.891 136.11 0.41 0% 0 0% 0 0% 0 0% 0%
20230629 41.45 41.73 41.13 41.68 -0.07% 9999.99% 0% 1797097 0.744 119.88 0.41 0% 0 0% 0 0% 0 0% 0%
20230628 41.59 41.75 40.81 41.71 -0.17% 9999.99% 0% 1313421 0.5427 90.88 0.41 0% 0 0% 0 0% 0 0% 0%
20230627 41.47 41.78 40.92 41.78 0.17% 9999.99% 0% 1182061 0.4884 83.83 0.41 0% 0 0% 0 0% 0 0% 0%
20230626 41.02 41.75 40.85 41.71 0.6% 9999.99% 0% 1080724 0.4469 82.26 0.41 0% 0 0% 0 0% 0 0% 0%
20230621 41.59 42.28 40.72 41.79 -0.21% 9999.99% 0% 1614631 0.6673 130.85 0.41 0% 0 0% 0 0% 0 0% 0%
20230620 41.22 41.88 40.52 41.88 0.55% 9999.99% 0% 1460862 0.602 132.89 0.41 0% 0 0% 0 0% 0 0% 0%
20230619 41.05 41.65 40.81 41.65 0.63% 9999.99% 0% 797773 0.3287 79.04 0.41 0% 0 0% 0 0% 0 0% 0%
20230616 41.5 41.55 40.82 41.39 -0.31% 9995.12% 0% 1040483 0.4277 107 0.41 0% 0 0% 0 0% 0 0% 0%
20230615 40.42 41.66 40.19 41.52 1.76% 9999.99% 0% 1477776 0.6035 159.58 0.41 0% 0 0% 0 0% 0 0% 0%
20230614 40.5 40.88 39.4 40.8 0.07% 9999.99% 0% 1514933 0.6077 175.21 0.4 0% 0 0% 0 0% 0 0% 0%
20230613 39.3 40.88 38.92 40.77 3.77% 9999.99% 0% 1443319 0.5751 188.68 0.4 0% 0 0% 0 0% 0 0% 0%
20230612 37.2 39.6 36.97 39.29 5.34% 9974.36% 0% 1141878 0.441 156.21 0.39 0% 0 0% 0 0% 0 0% 0%
20230609 37.33 37.64 36.9 37.3 0.08% 9981.08% 0% 323180 0.1203 46.14 0.37 0% 0 0% 0 0% 0 0% 0%
20230608 37.59 38.15 37.05 37.27 -1.19% 9972.97% 0% 423096 0.1584 60.16 0.37 0% 0 0% 0 0% 0 0% 0%
20230607 37.76 38.1 37.51 37.72 0.24% 9826.32% 0% 383442 0.1448 54.17 0.38 0% 0 0% 0 0% 0 0% 0%
20230606 39.17 39.3 37.6 37.63 -3.56% 9802.63% 0% 644040 0.2465 92.18 0.38 0% 0 0% 0 0% 0 0% 0%
20230605 39.3 39.5 38.68 39.02 -0.51% 9905.13% 0% 443559 0.173 65.24 0.39 0% 0 0% 0 0% 0 0% 0%
20230602 39.27 39.76 38.66 39.22 0.26% 9956.41% 0% 657288 0.2578 97.17 0.39 0% 0 0% 0 0% 0 0% 0%
20230601 38.61 39.16 38.01 39.12 1.53% 9930.77% 0% 792965 0.3066 139.25 0.39 0% 0 0% 0 0% 0 0% 0%
20230531 38.3 38.77 38.06 38.53 0.42% 9999.99% 0% 416966 0.1602 79.21 0.38 0% 0 0% 0 0% 0 0% 0%
20230530 38.06 38.89 37.87 38.37 0.87% 9997.37% 0% 910627 0.3486 144.44 0.38 0% 0 0% 0 0% 0 0% 0%
20230529 38.81 38.96 37.87 38.04 -1.45% 9910.53% 0% 523835 0.2011 90.85 0.38 0% 0 0% 0 0% 0 0% 0%
20230526 39.08 39.08 38.01 38.6 -1.23% 9999.99% 0% 407902 0.1568 72.38 0.38 0% 0 0% 0 0% 0 0% 0%
20230525 38.7 39.65 38.51 39.08 0.59% 9920.51% 0% 493291 0.1925 83.04 0.39 0% 0 0% 0 0% 0 0% 0%
20230524 38.85 39.38 38.26 38.85 -0.38% 9861.54% 0% 338762 0.1318 55.77 0.39 0% 0 0% 0 0% 0 0% 0%
20230523 38.8 39.4 38.61 39 0.57% 9900% 0% 526739 0.2061 79.76 0.39 0% 0 0% 0 0% 0 0% 0%
20230522 38.69 38.97 38.21 38.78 0.52% 9843.59% 0% 433410 0.1674 60.25 0.39 0% 0 0% 0 0% 0 0% 0%
20230519 38.51 38.85 38.37 38.58 0.31% 9792.31% 0% 329579 0.1272 43.02 0.39 0% 0 0% 0 0% 0 0% 0%
20230518 38.58 38.94 38.03 38.46 -0.1% 9999.99% 0% 317462 0.122 36.36 0.38 0% 0 0% 0 0% 0 0% 0%
20230517 37.76 38.66 37.71 38.5 2.12% 9999.99% 0% 541767 0.2078 58.85 0.38 0% 0 0% 0 0% 0 0% 0%
20230516 37.73 38.17 37.47 37.7 -0.08% 9821.05% 0% 390791 0.1476 38.57 0.38 0% 0 0% 0 0% 0 0% 0%
20230515 37.18 37.96 37.11 37.73 1.7% 9828.95% 0% 431583 0.1622 38.68 0.38 0% 0 0% 0 0% 0 0% 0%
20230510 36.88 38.26 36.41 38.06 3.42% 9915.79% 0% 891735 0.335 80.78 0.38 0% 0 0% 0 0% 0 0% 0%
20230509 37.75 37.75 36.68 36.8 -2.31% 9845.95% 0% 665107 0.2463 50.89 0.37 0% 0 0% 0 0% 0 0% 0%
20230508 37.87 38.3 37.51 37.67 -0.13% 9813.16% 0% 852593 0.3222 60.28 0.38 0% 0 0% 0 0% 0 0% 0%
20230505 39.13 39.16 37.5 37.72 -3.41% 9826.32% 0% 1045827 0.3965 74.89 0.38 0% 0 0% 0 0% 0 0% 0%
20230504 39.2 40.68 38.84 39.05 -0.41% 9912.82% 0% 912680 0.3604 70.12 0.39 0% 0 0% 0 0% 0 0% 0%
20230428 39.06 39.95 38.8 39.21 -2.44% 9953.85% 0% 1328702 0.5204 102.79 0.39 0% 0 0% 0 0% 0 0% 0%
20230427 40.66 40.87 40.03 40.19 -1.54% 9947.5% 0% 739222 0.298 63.24 0.4 0% 0 0% 0 0% 0 0% 0%
20230426 40 41.6 39.33 40.82 3.08% 9856.1% 0% 1164153 0.4757 102.94 0.41 0% 0 0% 0 0% 0 0% 0%
20230425 40.62 41.09 38.51 39.6 -3.18% 9800% 0% 1245610 0.4922 110.5 0.4 0% 0 0% 0 0% 0 0% 0%
20230424 40.95 41.32 40.5 40.9 0.07% 9875.61% 0% 920852 0.3759 85.74 0.41 0% 0 0% 0 0% 0 0% 0%
20230421 41.35 43.43 40.77 40.87 -0.56% 9630.95% 0% 1791221 0.7519 161.23 0.42 0% 0 0% 0 0% 0 0% 0%
20230420 42.66 42.82 40.58 41.1 -3.81% 9924.39% 0% 1797142 0.7432 173.45 0.41 0% 0 0% 0 0% 0 0% 0%
20230419 43.7 43.7 42.63 42.73 -2.04% 9837.21% 0% 714477 0.3062 75.69 0.43 0% 0 0% 0 0% 0 0% 0%
20230418 44 44.09 43.43 43.62 -0.86% 9813.64% 0% 633283 0.2764 63.64 0.44 0% 0 0% 0 0% 0 0% 0%
20230417 43.7 44.83 43.62 44 0.5% 9900% 0% 698594 0.3089 67.5 0.44 0% 0 0% 0 0% 0 0% 0%
20230414 43.48 44.08 43.31 43.78 0.9% 9850% 0% 450418 0.1972 41.76 0.44 0% 0 0% 0 0% 0 0% 0%
20230413 44 44 43.3 43.39 -0.71% 9761.36% 0% 497671 0.2168 43.54 0.44 0% 0 0% 0 0% 0 0% 0%
20230412 44.05 44.28 43.6 43.7 -0.82% 9831.82% 0% 703252 0.3081 61.11 0.44 0% 0 0% 0 0% 0 0% 0%
20230411 45.15 45.37 43.85 44.06 -2.91% 9913.64% 0% 1002026 0.4441 88.06 0.44 0% 0 0% 0 0% 0 0% 0%
20230410 45 45.51 43.6 45.38 1.54% 9984.44% 0% 1445254 0.6434 124.42 0.45 0% 0 0% 0 0% 0 0% 0%
20230407 44.09 45.59 44.07 44.69 1.38% 9831.11% 0% 852335 0.3821 77.61 0.45 0% 0 0% 0 0% 0 0% 0%
20230406 44.84 45 43.53 44.08 -0.94% 9918.18% 0% 1139158 0.5008 102 0.44 0% 0 0% 0 0% 0 0% 0%
20230404 46.47 46.47 44 44.5 -3.3% 9788.89% 0% 1293457 0.5792 115.8 0.45 0% 0 0% 0 0% 0 0% 0%
20230403 46.16 47 45.5 46.02 -0.3% 9904.35% 0% 1020496 0.4693 97.36 0.46 0% 0 0% 0 0% 0 0% 0%
20230331 46.68 47.81 46.09 46.16 -1.54% 9721.28% 0% 974141 0.4572 97.92 0.47 0% 0 0% 0 0% 0 0% 0%
20230330 45.6 47 45.2 46.88 3.24% 9999.99% 0% 988899 0.4572 102.71 0.46 0% 0 0% 0 0% 0 0% 0%
20230329 44.83 45.95 44.83 45.41 1% 9771.74% 0% 678679 0.3091 73.61 0.46 0% 0 0% 0 0% 0 0% 0%
20230328 45.3 45.87 44.8 44.96 -0.66% 9891.11% 0% 701521 0.3178 76.71 0.45 0% 0 0% 0 0% 0 0% 0%
20230327 44.61 45.99 44.44 45.26 1.25% 9957.78% 0% 1252320 0.5678 135.84 0.45 0% 0 0% 0 0% 0 0% 0%
20230324 45 45.85 44.5 44.7 -0.38% 9833.33% 0% 908426 0.4094 101.4 0.45 0% 0 0% 0 0% 0 0% 0%
20230323 45.14 45.65 44.45 44.87 -0.6% 9871.11% 0% 828165 0.3717 99.94 0.45 0% 0 0% 0 0% 0 0% 0%
20230322 45.34 46.41 45.1 45.14 0.4% 9713.04% 0% 1351068 0.6183 168.11 0.46 0% 0 0% 0 0% 0 0% 0%
20230321 44.97 45.1 44.21 44.96 1.03% 9891.11% 0% 970054 0.4325 127.27 0.45 0% 0 0% 0 0% 0 0% 0%
20230320 44.88 44.99 43.34 44.5 -0.45% 9999.99% 0% 804635 0.3562 104.96 0.44 0% 0 0% 0 0% 0 0% 0%
20230317 45.5 45.77 44.68 44.7 -0.75% 9833.33% 0% 544991 0.2455 71.17 0.45 0% 0 0% 0 0% 0 0% 0%
20230316 45.92 46.33 44.9 45.04 -2.91% 9908.89% 0% 475269 0.216 60.98 0.45 0% 0 0% 0 0% 0 0% 0%
20230315 46.29 46.98 45.88 46.39 1.09% 9984.78% 0% 553612 0.2565 65.01 0.46 0% 0 0% 0 0% 0 0% 0%
20230314 46.35 46.6 45.25 45.89 -0.99% 9876.09% 0% 790938 0.3627 86.56 0.46 0% 0 0% 0 0% 0 0% 0%
20230313 48.05 48.55 46.3 46.35 -3.82% 9761.7% 0% 886020 0.4168 91.98 0.47 0% 0 0% 0 0% 0 0% 0%
20230310 49 49 47.56 48.19 -1.89% 9939.58% 0% 468526 0.2256 47.78 0.48 0% 0 0% 0 0% 0 0% 0%
20230309 48.92 49.48 48.51 49.12 0.29% 9924.49% 0% 377994 0.1851 35.91 0.49 0% 0 0% 0 0% 0 0% 0%
20230308 48.51 49.49 48.36 48.98 0.49% 9895.92% 0% 549279 0.2685 49.62 0.49 0% 0 0% 0 0% 0 0% 0%
20230307 50.45 50.94 48.55 48.74 -3.39% 9648% 0% 660931 0.3274 57.82 0.5 0% 0 0% 0 0% 0 0% 0%
20230306 49.8 50.5 48.71 50.45 1.88% 9990% 0% 777110 0.387 60.5 0.5 0% 0 0% 0 0% 0 0% 0%
20230303 49.01 49.72 48.78 49.52 0.55% 9999.99% 0% 664144 0.3275 46.8 0.49 0% 0 0% 0 0% 0 0% 0%
20230302 50.51 51 48.56 49.25 -2.63% 9750% 0% 1232702 0.6112 77.67 0.5 0% 0 0% 0 0% 0 0% 0%
20230301 50.32 50.79 49.32 50.58 0.72% 9999.99% 0% 929285 0.466 58.66 0.5 0% 0 0% 0 0% 0 0% 0%
20230228 50.51 51.6 49.78 50.22 1.01% 9747.06% 0% 1300660 0.6586 83.52 0.51 0% 0 0% 0 0% 0 0% 0%
20230227 50.3 50.44 49 49.72 -1.45% 9844% 0% 1263153 0.6262 83.58 0.5 0% 0 0% 0 0% 0 0% 0%
20230224 52.38 52.68 50.11 50.45 -3.68% 9792.16% 0% 1348129 0.6883 94.48 0.51 0% 0 0% 0 0% 0 0% 0%
20230223 53.39 53.87 51.95 52.38 -1.34% 9783.02% 0% 869836 0.4573 64.79 0.53 0% 0 0% 0 0% 0 0% 0%
20230222 53.74 54.07 52.64 53.09 -2.28% 9916.98% 0% 1048488 0.5589 75.96 0.53 0% 0 0% 0 0% 0 0% 0%
20230221 53.57 55.88 53.09 54.33 1.36% 9778.18% 0% 2070002 1.1282 154.85 0.55 0% 0 0% 0 0% 0 0% 0%
20230220 53.2 54.98 51.88 53.6 0.3% 9999.99% 0% 1861034 0.9926 147.47 0.53 0% 0 0% 0 0% 0 0% 0%
20230217 50.11 54 50.02 53.44 5.95% 9983.02% 0% 2242855 1.1834 195.16 0.53 0% 0 0% 0 0% 0 0% 0%
20230216 51.7 51.97 49.41 50.44 -2.59% 9790.2% 0% 1292260 0.6623 123.53 0.51 0% 0 0% 0 0% 0 0% 0%
20230215 51.19 51.93 50.72 51.78 1.51% 9857.69% 0% 811382 0.4182 83.36 0.52 0% 0 0% 0 0% 0 0% 0%
20230214 51.04 51.4 50.42 51.01 -0.27% 9901.96% 0% 462811 0.2354 45.3 0.51 0% 0 0% 0 0% 0 0% 0%
20230213 51.5 51.7 50.41 51.15 -1.37% 9929.41% 0% 770724 0.393 76.33 0.51 0% 0 0% 0 0% 0 0% 0%
20230210 52.38 52.47 51.11 51.86 -1.09% 9873.08% 0% 778150 0.4022 78.36 0.52 0% 0 0% 0 0% 0 0% 0%
20230209 50.57 52.88 50.44 52.43 3.64% 9982.69% 0% 1408135 0.7313 147.29 0.52 0% 0 0% 0 0% 0 0% 0%
20230208 50.28 50.6 49.3 50.59 0.84% 9999.99% 0% 969437 0.4845 108.94 0.5 0% 0 0% 0 0% 0 0% 0%
20230207 49.09 50.38 48.2 50.17 2.93% 9999.99% 0% 1167137 0.5776 132.92 0.49 0% 0 0% 0 0% 0 0% 0%
20230206 48.66 49.45 48.27 48.74 0.23% 9846.94% 0% 658597 0.322 79.1 0.49 0% 0 0% 0 0% 0 0% 0%
20230203 48.9 49.7 47.8 48.63 0.1% 9824.49% 0% 943195 0.4597 107.36 0.49 0% 0 0% 0 0% 0 0% 0%
20230202 49.38 49.78 48.3 48.58 -0.94% 9814.29% 0% 596589 0.2912 71.85 0.49 0% 0 0% 0 0% 0 0% 0%
20230201 47.44 49.95 47.12 49.04 4.23% 9908.16% 0% 1225714 0.5975 154.18 0.49 0% 0 0% 0 0% 0 0% 0%
20230131 47.66 47.89 47.05 47.05 -1.75% 9910.64% 0% 540994 0.2562 71.86 0.47 0% 0 0% 0 0% 0 0% 0%
20230130 47.7 48.32 47.51 47.89 2.22% 9877.08% 0% 767677 0.3679 101.62 0.48 0% 0 0% 0 0% 0 0% 0%
20230120 47.35 47.96 46.47 46.85 -1.01% 9868.09% 0% 501935 0.235 64.26 0.47 0% 0 0% 0 0% 0 0% 0%
20230119 47.53 47.7 46.9 47.33 -0.42% 9970.21% 0% 434380 0.2053 64.54 0.47 0% 0 0% 0 0% 0 0% 0%
20230118 46.41 47.79 46.05 47.53 1.76% 9999.99% 0% 752487 0.3536 90.91 0.47 0% 0 0% 0 0% 0 0% 0%
20230117 46 46.97 45.66 46.71 1.35% 9999.99% 0% 613740 0.285 77.48 0.46 0% 0 0% 0 0% 0 0% 0%
20230116 44.2 46.8 44.2 46.09 4.47% 9919.57% 0% 1121851 0.5142 143.03 0.46 0% 0 0% 0 0% 0 0% 0%
20230113 44.4 44.7 43.83 44.12 -0.99% 9927.27% 0% 396891 0.1753 52.17 0.44 0% 0 0% 0 0% 0 0% 0%
20230112 44.75 45.18 44.25 44.56 0.45% 9802.22% 0% 373466 0.1669 48.98 0.45 0% 0 0% 0 0% 0 0% 0%
20230111 45 45.58 44.26 44.36 -1.81% 9757.78% 0% 607853 0.2728 78.94 0.45 0% 0 0% 0 0% 0 0% 0%
20230110 44.6 45.68 44.6 45.18 0.51% 9940% 0% 528583 0.2388 70.42 0.45 0% 0 0% 0 0% 0 0% 0%
20230109 45.65 46.47 44.87 44.95 -0.97% 9671.74% 0% 952817 0.4346 132.03 0.46 0% 0 0% 0 0% 0 0% 0%
20230106 44.46 45.5 44.14 45.39 3.32% 9986.67% 0% 926685 0.4181 141.24 0.45 0% 0 0% 0 0% 0 0% 0%
20230105 43.48 44.1 42.9 43.93 1.69% 9884.09% 0% 578346 0.2528 91.86 0.44 0% 0 0% 0 0% 0 0% 0%
20230104 43.4 43.66 42.78 43.2 -0.6% 9946.51% 0% 431241 0.1863 71.54 0.43 0% 0 0% 0 0% 0 0% 0%
20230103 43.32 43.79 42.38 43.46 0.32% 9999.99% 0% 543513 0.2342 89.06 0.43 0% 0 0% 0 0% 0 0% 0%
20221230 42.15 43.91 42.15 43.32 2.9% 9974.42% 0% 705646 0.3033 133.82 0.43 0% 0 0% 0 0% 0 0% 0%
20221229 42.34 43.2 41.8 42.1 -0.57% 9923.81% 0% 640729 0.2717 105.01 0.42 0% 0 0% 0 0% 0 0% 0%
20221228 43.7 43.73 42.33 42.34 -3.75% 9746.51% 0% 479486 0.2056 78.68 0.43 0% 0 0% 0 0% 0 0% 0%
20221227 43.54 44.66 42.5 43.99 1.06% 9897.73% 0% 550963 0.2398 92.16 0.44 0% 0 0% 0 0% 0 0% 0%
20221226 42.54 44 42.07 43.53 2.3% 9999.99% 0% 399564 0.1733 63.62 0.43 0% 0 0% 0 0% 0 0% 0%
20221223 43.01 43.57 42.11 42.55 -1.07% 9795.35% 0% 261500 0.1123 39.3 0.43 0% 0 0% 0 0% 0 0% 0%
20221222 44.74 44.74 42.89 43.01 -2.56% 9675% 0% 502878 0.219 69.42 0.44 0% 0 0% 0 0% 0 0% 0%
20221221 44.64 45.23 44.08 44.14 -1.1% 9708.89% 0% 367047 0.1637 48.93 0.45 0% 0 0% 0 0% 0 0% 0%
20221220 44.21 45.18 44 44.63 0.95% 9817.78% 0% 478395 0.2145 57.32 0.45 0% 0 0% 0 0% 0 0% 0%
20221219 44.9 45.9 44.12 44.21 -1.76% 9724.44% 0% 611556 0.2757 63.13 0.45 0% 0 0% 0 0% 0 0% 0%
20221216 46.02 46.02 44.84 45 -2.56% 9900% 0% 544181 0.2468 56.48 0.45 0% 0 0% 0 0% 0 0% 0%
20221215 45 46.28 44.48 46.18 2.9% 9939.13% 0% 734984 0.3364 73.97 0.46 0% 0 0% 0 0% 0 0% 0%
20221214 45 45.7 44.74 44.88 -0.27% 9873.33% 0% 406611 0.1838 44.37 0.45 0% 0 0% 0 0% 0 0% 0%
20221213 45.22 46.08 44.87 45 -0.86% 9900% 0% 746218 0.3382 69.86 0.45 0% 0 0% 0 0% 0 0% 0%
20221212 45.87 46.28 44.88 45.39 -1.05% 9767.39% 0% 623623 0.2843 64.57 0.46 0% 0 0% 0 0% 0 0% 0%
20221209 46.5 46.73 45.58 45.87 0.2% 9871.74% 0% 817757 0.3762 79.21 0.46 0% 0 0% 0 0% 0 0% 0%
20221208 46.72 46.96 45.51 45.78 -2.01% 9852.17% 0% 785345 0.3611 76.6 0.46 0% 0 0% 0 0% 0 0% 0%
20221207 47.67 48.55 46.56 46.72 -1.85% 9840.43% 0% 1189472 0.5626 120.87 0.47 0% 0 0% 0 0% 0 0% 0%
20221206 45.24 47.8 44.74 47.6 5.45% 9999.99% 0% 1788185 0.8339 184.65 0.47 0% 0 0% 0 0% 0 0% 0%
20221205 44.9 45.65 44.76 45.14 0.53% 9931.11% 0% 658337 0.2962 70.58 0.45 0% 0 0% 0 0% 0 0% 0%
20221202 44.5 45.31 44.25 44.9 1.26% 9877.78% 0% 815930 0.3669 84.78 0.45 0% 0 0% 0 0% 0 0% 0%
20221201 44.78 45.82 44.33 44.34 1.09% 9753.33% 0% 927920 0.417 87.6 0.45 0% 0 0% 0 0% 0 0% 0%
20221130 44.17 45.26 43.72 43.86 -0.7% 9868.18% 0% 860906 0.383 73.82 0.44 0% 0 0% 0 0% 0 0% 0%
20221129 43.31 44.43 43.2 44.17 1.99% 9938.64% 0% 504050 0.2213 41.98 0.44 0% 0 0% 0 0% 0 0% 0%
20221128 44 44.25 42.91 43.31 -2.01% 9972.09% 0% 678943 0.2944 51.56 0.43 0% 0 0% 0 0% 0 0% 0%
20221125 45.45 45.65 44.17 44.2 -2.64% 9722.22% 0% 875473 0.392 66.28 0.45 0% 0 0% 0 0% 0 0% 0%
20221124 45.49 46.1 44.64 45.4 1% 9769.57% 0% 651382 0.2966 48.48 0.46 0% 0 0% 0 0% 0 0% 0%
20221123 44.81 45.7 43.5 44.95 -0.11% 9888.89% 0% 922642 0.4113 64.35 0.45 0% 0 0% 0 0% 0 0% 0%
20221122 46.37 46.41 44.9 45 -2.79% 9900% 0% 944652 0.4292 67.82 0.45 0% 0 0% 0 0% 0 0% 0%
20221121 44.99 46.58 44.82 46.29 2.32% 9963.04% 0% 920806 0.4222 68.58 0.46 0% 0 0% 0 0% 0 0% 0%
20221118 46.27 47.05 44.99 45.24 -2.18% 9734.78% 0% 1618281 0.7409 120.01 0.46 0% 0 0% 0 0% 0 0% 0%
20221117 48.19 48.2 45.33 46.25 -2.71% 9954.35% 0% 1837062 0.8509 139.9 0.46 0% 0 0% 0 0% 0 0% 0%
20221116 48.48 48.87 47.3 47.54 -1.96% 9804.17% 0% 913043 0.4382 71.54 0.48 0% 0 0% 0 0% 0 0% 0%
20221115 46.8 48.8 46.28 48.49 3.61% 9999.99% 0% 1335037 0.6427 103.07 0.48 0% 0 0% 0 0% 0 0% 0%
20221114 47.45 47.91 46.38 46.8 -0.87% 9857.45% 0% 1055923 0.4966 81.42 0.47 0% 0 0% 0 0% 0 0% 0%
20221111 48.59 49.4 47.21 47.21 -0.42% 9735.42% 0% 1191438 0.5712 89.63 0.48 0% 0 0% 0 0% 0 0% 0%
20221110 48.4 49.68 47.26 47.41 -2.05% 9777.08% 0% 1154919 0.555 87.1 0.48 0% 0 0% 0 0% 0 0% 0%
20221109 49.26 49.4 48.05 48.4 -1.75% 9777.55% 0% 714081 0.3483 55.31 0.49 0% 0 0% 0 0% 0 0% 0%
20221108 50.22 50.22 48.5 49.26 -1.1% 9953.06% 0% 671008 0.3295 50.79 0.49 0% 0 0% 0 0% 0 0% 0%
20221107 50.92 50.92 49.63 49.81 -1.99% 9862% 0% 802904 0.4021 60.33 0.5 0% 0 0% 0 0% 0 0% 0%
20221104 50.99 51.01 49.8 50.82 -0.45% 9999.99% 0% 1307829 0.6601 98.69 0.5 0% 0 0% 0 0% 0 0% 0%
20221103 47.99 51.56 47.23 51.05 6.13% 9999.99% 0% 1727068 0.8641 135.81 0.5 0% 0 0% 0 0% 0 0% 0%
20221102 46.16 48.3 45.5 48.1 4.11% 9920.83% 0% 984264 0.4693 78.53 0.48 0% 0 0% 0 0% 0 0% 0%
20221101 44.95 46.57 44.71 46.2 2.48% 9943.48% 0% 915997 0.4185 71.3 0.46 0% 0 0% 0 0% 0 0% 0%
20221031 41.1 45.15 41.1 45.08 7.85% 9999.99% 0% 1195678 0.5253 89.99 0.44 0% 0 0% 0 0% 0 0% 0%
20221028 46 46 41.53 41.8 -6.82% 9620.93% 0% 1252660 0.5404 94.89 0.43 0% 0 0% 0 0% 0 0% 0%
20221027 46.98 48.17 44.78 44.86 -3.96% 9652.17% 0% 969701 0.4478 78.58 0.46 0% 0 0% 0 0% 0 0% 0%
20221026 46.71 47.38 45.38 46.71 1.48% 9999.99% 0% 940870 0.4375 75.78 0.46 0% 0 0% 0 0% 0 0% 0%
20221025 45.18 47.5 44.71 46.03 -0.93% 9906.52% 0% 874657 0.404 71.39 0.46 0% 0 0% 0 0% 0 0% 0%
20221024 46.49 47.98 46.2 46.46 -0.43% 9785.11% 0% 679097 0.3201 58.17 0.47 0% 0 0% 0 0% 0 0% 0%
20221021 47.24 47.62 46 46.66 -0.55% 9827.66% 0% 571863 0.2684 50.9 0.47 0% 0 0% 0 0% 0 0% 0%
20221020 47 48.39 45.52 46.92 -1.03% 9882.98% 0% 861941 0.4037 76.01 0.47 0% 0 0% 0 0% 0 0% 0%
20221019 47.38 48.8 47.15 47.41 -0.71% 9777.08% 0% 794655 0.3803 71.92 0.48 0% 0 0% 0 0% 0 0% 0%
20221018 48.26 48.64 47.31 47.75 -1.02% 9847.92% 0% 704050 0.3377 64.63 0.48 0% 0 0% 0 0% 0 0% 0%
20221017 47.08 48.4 46.01 48.24 3.08% 9950% 0% 808645 0.3849 73.78 0.48 0% 0 0% 0 0% 0 0% 0%
20220720 60.41 61.93 59.61 60.78 0.12% 9863.93% 0% 1422663 0.8623 79.31 0.61 0% 0 0% 0 0% 0 0% 0%
20220719 60 62.69 59.1 60.71 1.03% 9852.46% 0% 1728286 1.0598 97.48 0.61 0% 0 0% 0 0% 0 0% 0%
20220718 60.92 61.38 58.65 60.09 -0.48% 9915% 0% 1389971 0.8291 76.29 0.6 0% 0 0% 0 0% 0 0% 0%
20220715 59.95 61.68 58.8 60.38 1.56% 9798.36% 0% 2213735 1.342 120.53 0.61 0% 0 0% 0 0% 0 0% 0%
20220714 55.08 61.19 54.59 59.75 9.09% 9999.99% 0% 2631457 1.5459 139.59 0.59 0% 0 0% 0 0% 0 0% 0%
20220713 53.65 55.8 53.65 54.77 1.94% 9858.18% 0% 945386 0.5198 46.8 0.55 0% 0 0% 0 0% 0 0% 0%
20220712 56.58 56.76 53.2 53.73 -5.49% 9850% 0% 1857991 1.0123 76.02 0.54 0% 0 0% 0 0% 0 0% 0%
20220711 58.54 59.5 55.55 56.85 -4.03% 9873.68% 0% 1533299 0.8714 63.85 0.57 0% 0 0% 0 0% 0 0% 0%
20220708 58.23 60.54 57.6 59.24 1.94% 9940.68% 0% 1734926 1.0229 69.15 0.59 0% 0 0% 0 0% 0 0% 0%
20220707 56.01 58.75 54.85 58.11 3.75% 9999.99% 0% 2158412 1.2379 76.43 0.57 0% 0 0% 0 0% 0 0% 0%
20220706 55.76 58.2 55.33 56.01 -0.14% 9726.32% 0% 1626268 0.9222 52.94 0.57 0% 0 0% 0 0% 0 0% 0%
20220705 58.1 59.46 55.53 56.09 -3.63% 9740.35% 0% 1810814 1.0274 58.07 0.57 0% 0 0% 0 0% 0 0% 0%
20220704 57.48 59.39 55.5 58.2 1.02% 9999.99% 0% 1810705 1.0403 56.97 0.57 0% 0 0% 0 0% 0 0% 0%
20220701 56.5 59.17 55.9 57.61 1.05% 9832.76% 0% 2159974 1.2472 62.39 0.58 0% 0 0% 0 0% 0 0% 0%
20220630 56.1 58.01 55.2 57.01 0.44% 9901.75% 0% 2780597 1.5758 75.14 0.57 0% 0 0% 0 0% 0 0% 0%
20220629 62.63 63 56.5 56.76 -9.37% 9520.34% 0% 4547724 2.6641 126.33 0.59 0% 0 0% 0 0% 0 0% 0%
20220628 62.84 63.45 61.2 62.63 -0.93% 9999.99% 0% 2174129 1.3518 65.32 0.62 0% 0 0% 0 0% 0 0% 0%
20220627 62.69 66.29 62 63.22 0.43% 9778.13% 0% 3102562 1.9796 94.35 0.64 0% 0 0% 0 0% 0 0% 0%
20220624 62.28 65.46 61.4 62.95 2.03% 9735.94% 0% 3827857 2.4328 116.61 0.64 0% 0 0% 0 0% 0 0% 0%
20220623 56.76 63.96 56.15 61.7 10.45% 9999.99% 0% 4087029 2.4465 122.62 0.6 0% 0 0% 0 0% 0 0% 0%
20220622 57.02 57.82 55.79 55.86 -1.65% 9700% 0% 2129181 1.2048 62.87 0.57 0% 0 0% 0 0% 0 0% 0%
20220621 59.68 59.68 56.12 56.8 -5.05% 9864.91% 0% 2820332 1.6196 78.95 0.57 0% 0 0% 0 0% 0 0% 0%
20220620 57.56 61.99 56.35 59.82 4.09% 9999.99% 0% 4799339 2.8508 133.54 0.59 0% 0 0% 0 0% 0 0% 0%
20220617 53 57.54 52.59 57.47 7.48% 9999.99% 0% 4073224 2.273 100.18 0.56 0% 0 0% 0 0% 0 0% 0%
20220616 53.75 56.33 53.21 53.47 -0.96% 9621.82% 0% 3175959 1.7326 72.05 0.55 0% 0 0% 0 0% 0 0% 0%
20220615 57 59.02 53.76 53.99 -3.24% 9541.07% 0% 4141042 2.3243 95.44 0.56 0% 0 0% 0 0% 0 0% 0%
20220614 54.58 55.8 52.57 55.8 1.01% 9999.99% 0% 3041623 1.65 72.01 0.54 0% 0 0% 0 0% 0 0% 0%
20220613 53.5 56.95 53.47 55.24 1.56% 9764.29% 0% 3429314 1.9102 87.25 0.56 0% 0 0% 0 0% 0 0% 0%
20220610 51.99 54.87 51.97 54.39 4.76% 9972.22% 0% 2962919 1.59 76.09 0.54 0% 0 0% 0 0% 0 0% 0%
20220609 55.23 55.85 51.9 51.92 -6.85% 9696.23% 0% 3159482 1.6745 82.11 0.53 0% 0 0% 0 0% 0 0% 0%
20220608 54.95 56.48 53.22 55.74 2.43% 9999.99% 0% 4638687 2.5523 130.84 0.55 0% 0 0% 0 0% 0 0% 0%
20220607 56.51 57.66 54.1 54.42 -6.09% 9794.55% 0% 4431928 2.4521 135.07 0.55 0% 0 0% 0 0% 0 0% 0%
20220606 54.79 60.58 54.15 57.95 7.12% 9999.99% 0% 7300175 4.1601 246.95 0.57 0% 0 0% 0 0% 0 0% 0%
20220602 50.22 54.97 48.5 54.1 7.51% 9999.99% 0% 6948514 3.6128 262.32 0.52 0% 0 0% 0 0% 0 0% 0%
20220601 46.1 52.37 46 50.32 9.15% 9964% 0% 4123620 2.047 182.84 0.5 0% 0 0% 0 0% 0 0% 0%
20220531 44.2 46.25 43.82 46.1 3.99% 9999.99% 0% 1958992 0.8895 87.45 0.45 0% 0 0% 0 0% 0 0% 0%
20220530 44.62 45.2 43.6 44.33 -0.38% 9975% 0% 1462842 0.6487 61.6 0.44 0% 0 0% 0 0% 0 0% 0%
20220527 44 45.77 43.8 44.5 1.64% 9788.89% 0% 2057988 0.9217 82.58 0.45 0% 0 0% 0 0% 0 0% 0%
20220526 45.09 45.1 43.24 43.78 -2.36% 9850% 0% 2478724 1.0882 96.61 0.44 0% 0 0% 0 0% 0 0% 0%
20220525 44.43 45.8 43.81 44.84 0.72% 9864.44% 0% 1720687 0.7708 70.55 0.45 0% 0 0% 0 0% 0 0% 0%
20220524 48.58 49.08 44.51 44.52 -6.8% 9372.34% 0% 2569922 1.202 107.68 0.47 0% 0 0% 0 0% 0 0% 0%
20220523 48.7 48.7 46.58 47.77 -1.87% 9852.08% 0% 2371019 1.1276 106.3 0.48 0% 0 0% 0 0% 0 0% 0%
20220520 47.9 49.08 46.67 48.68 3.14% 9999.99% 0% 2359741 1.1267 112.62 0.48 0% 0 0% 0 0% 0 0% 0%
20220519 45.9 47.49 45.51 47.2 0.58% 9942.55% 0% 2302933 1.0732 112.03 0.47 0% 0 0% 0 0% 0 0% 0%
20220518 47.58 47.58 46.13 46.93 -0.36% 9885.11% 0% 2221725 1.0414 113.09 0.47 0% 0 0% 0 0% 0 0% 0%
20220517 46.33 47.17 45.09 47.1 1.42% 9999.99% 0% 2722500 1.2598 140.41 0.46 0% 0 0% 0 0% 0 0% 0%
20220516 45.91 47 44.51 46.44 3.11% 9995.65% 0% 2785295 1.2731 152.09 0.46 0% 0 0% 0 0% 0 0% 0%
20220513 43.71 45.32 42.99 45.04 3.78% 9999.99% 0% 2330041 1.0317 132.27 0.44 0% 0 0% 0 0% 0 0% 0%
20220512 42.94 44.59 42.51 43.4 1.4% 9763.64% 0% 1751729 0.7636 104.15 0.44 0% 0 0% 0 0% 0 0% 0%
20220511 41.7 45.12 41.65 42.8 2.37% 9853.49% 0% 2381273 1.0353 146.82 0.43 0% 0 0% 0 0% 0 0% 0%
20220510 40.18 41.98 40 41.81 2.6% 9999.99% 0% 1604728 0.6643 103.82 0.41 0% 0 0% 0 0% 0 0% 0%
20220509 41.59 42.37 40.33 40.75 -1.9% 9839.02% 0% 1371430 0.5653 91.59 0.41 0% 0 0% 0 0% 0 0% 0%
20220506 39.95 42.3 39.6 41.54 1.71% 9999.99% 0% 1689412 0.6994 114.66 0.41 0% 0 0% 0 0% 0 0% 0%
20220505 40.2 42.06 39.86 40.84 1.52% 9860.98% 0% 1693397 0.6994 114.16 0.41 0% 0 0% 0 0% 0 0% 0%
20220429 37.04 40.64 36.99 40.23 10.61% 9999.99% 0% 2027972 0.7943 127.55 0.39 0% 0 0% 0 0% 0 0% 0%
20220428 38.79 38.79 35.81 36.37 -7.08% 9729.73% 0% 1785026 0.6632 113.18 0.37 0% 0 0% 0 0% 0 0% 0%
20220427 36.95 39.27 35.39 39.14 4.07% 9999.99% 0% 1874502 0.6998 124.35 0.37 0% 0 0% 0 0% 0 0% 0%
20220426 37.99 39.36 36.76 37.61 2.98% 9797.37% 0% 1467528 0.5554 107.15 0.38 0% 0 0% 0 0% 0 0% 0%
20220425 39.1 39.61 36.37 36.52 -9.22% 9510.53% 0% 1201263 0.4603 92.4 0.38 0% 0 0% 0 0% 0 0% 0%
20220422 41.09 41.85 40.08 40.23 -2.31% 9712.2% 0% 959988 0.3923 80.11 0.41 0% 0 0% 0 0% 0 0% 0%
20220421 43 43.43 40.9 41.18 -4.59% 9704.76% 0% 1032839 0.434 85.87 0.42 0% 0 0% 0 0% 0 0% 0%
20220420 44 44.87 43 43.16 -1.53% 9709.09% 0% 1102227 0.4839 95.37 0.44 0% 0 0% 0 0% 0 0% 0%
20220419 44.07 46.01 43.38 43.83 0.05% 9640% 0% 1645621 0.7356 144.46 0.45 0% 0 0% 0 0% 0 0% 0%
20220418 40.67 44.48 40.12 43.81 7.01% 9999.99% 0% 1854849 0.7979 169.81 0.43 0% 0 0% 0 0% 0 0% 0%
20220415 41.79 41.79 40 40.94 -2.31% 9885.37% 0% 1050778 0.4277 96.53 0.41 0% 0 0% 0 0% 0 0% 0%
20220414 41.96 42.28 40.7 41.91 1.16% 9999.99% 0% 1033992 0.4291 95.68 0.41 0% 0 0% 0 0% 0 0% 0%
20220413 43 43 41.43 41.43 -3.85% 9764.29% 0% 585215 0.246 54.65 0.42 0% 0 0% 0 0% 0 0% 0%
20220412 42.8 43.17 41.81 43.09 0.54% 9999.99% 0% 841165 0.3574 74.89 0.42 0% 0 0% 0 0% 0 0% 0%
20220411 45.47 45.47 42.6 42.86 -5.74% 9640.91% 0% 864812 0.3763 76.72 0.44 0% 0 0% 0 0% 0 0% 0%
20220408 46 46 44.5 45.47 -1.15% 9999.99% 0% 1203634 0.5446 109.05 0.45 0% 0 0% 0 0% 0 0% 0%
20220407 46.87 47.77 46 46 -1.77% 9687.23% 0% 980643 0.457 92.1 0.47 0% 0 0% 0 0% 0 0% 0%
20220401 50.55 50.64 48.77 49 -2.85% 9900% 0% 1008818 0.4982 96.66 0.49 0% 0 0% 0 0% 0 0% 0%
20220331 50.72 51.28 49.96 50.44 -1.71% 9790.2% 0% 658613 0.3334 61.41 0.51 0% 0 0% 0 0% 0 0% 0%
20220330 50.03 51.47 49.47 51.32 3.05% 9962.75% 0% 1021909 0.5169 89.75 0.51 0% 0 0% 0 0% 0 0% 0%
20220329 51.99 52.98 49.76 49.8 -3.04% 9664.71% 0% 972169 0.4921 83.52 0.51 0% 0 0% 0 0% 0 0% 0%
20220328 51.75 52.43 51 51.36 -1.89% 9970.59% 0% 870257 0.4481 73.06 0.51 0% 0 0% 0 0% 0 0% 0%
20220325 52.7 54.89 52.2 52.35 -0.68% 9594.44% 0% 979697 0.5249 84.29 0.54 0% 0 0% 0 0% 0 0% 0%
20220324 54.31 54.31 51.95 52.71 -2.95% 9845.28% 0% 927289 0.4879 77.28 0.53 0% 0 0% 0 0% 0 0% 0%
20220323 53.75 55.07 52.7 54.31 0.95% 9957.41% 0% 889067 0.4816 73.55 0.54 0% 0 0% 0 0% 0 0% 0%
20220322 56.4 56.4 53.2 53.8 -2.71% 9862.96% 0% 941538 0.5073 76.45 0.54 0% 0 0% 0 0% 0 0% 0%
20220321 53.68 55.43 53.17 55.3 4.18% 9954.55% 0% 1173478 0.6411 94.26 0.55 0% 0 0% 0 0% 0 0% 0%
20220318 55.17 55.49 52.62 53.08 -4.52% 9729.63% 0% 1460815 0.7847 117.31 0.54 0% 0 0% 0 0% 0 0% 0%
20220317 54.3 56.47 53.21 55.59 4.51% 9999.99% 0% 1184309 0.6565 95.88 0.55 0% 0 0% 0 0% 0 0% 0%
20220316 53.67 53.89 50.1 53.19 1.94% 9999.99% 0% 1231250 0.646 93.52 0.52 0% 0 0% 0 0% 0 0% 0%
20220315 55.35 55.9 52.06 52.18 -4.94% 9562.96% 0% 1304675 0.7018 89.14 0.54 0% 0 0% 0 0% 0 0% 0%
20220311 55.85 57.07 54.6 56.83 0.41% 9999.99% 0% 869602 0.4854 54.6 0.56 0% 0 0% 0 0% 0 0% 0%
20220310 58.69 59.48 56.47 56.6 0% 9658.62% 0% 1010221 0.5823 64.26 0.58 0% 0 0% 0 0% 0 0% 0%
20220309 59.02 59.8 54.08 56.6 -3.97% 9829.82% 0% 1206092 0.6845 70.74 0.57 0% 0 0% 0 0% 0 0% 0%
20220308 60.58 61.79 58.66 58.94 -2.71% 9723.33% 0% 875893 0.5243 53.46 0.6 0% 0 0% 0 0% 0 0% 0%
20220307 61.64 63.11 60 60.58 -3.44% 9831.15% 0% 1002422 0.6088 61.04 0.61 0% 0 0% 0 0% 0 0% 0%
20220304 62.72 65 62.4 62.74 -1.4% 9703.13% 0% 788959 0.5016 51.37 0.64 0% 0 0% 0 0% 0 0% 0%
20220303 66.3 67.46 63.28 63.63 -4.5% 9842.19% 0% 1454113 0.935 95.12 0.64 0% 0 0% 0 0% 0 0% 0%
20220302 67.66 68.31 65.79 66.63 -1.94% 9995.45% 0% 1076193 0.7154 71.37 0.66 0% 0 0% 0 0% 0 0% 0%
20220301 66.31 71.02 66.31 67.95 1.57% 9747.83% 0% 2350045 1.6108 162.38 0.69 0% 0 0% 0 0% 0 0% 0%
20220228 60.99 67.71 60 66.9 -0.46% 9999.99% 0% 2630862 1.6947 186.73 0.64 0% 0 0% 0 0% 0 0% 0%
20220225 68.17 69.88 66.51 67.21 0.39% 9783.82% 0% 1022540 0.6969 79.91 0.68 0% 0 0% 0 0% 0 0% 0%
20220224 68.71 70.7 65.88 66.95 -2.26% 9745.59% 0% 1760812 1.2038 128.31 0.68 0% 0 0% 0 0% 0 0% 0%
20220223 65 69.5 65 68.5 4.04% 9973.53% 0% 1223179 0.8358 84.25 0.68 0% 0 0% 0 0% 0 0% 0%
20220222 66.4 66.85 63.56 65.84 -1.92% 9999.99% 0% 1133484 0.7393 75.21 0.65 0% 0 0% 0 0% 0 0% 0%
20220221 66.9 67.54 66.01 67.13 1.13% 9919.4% 0% 699619 0.468 37.21 0.67 0% 0 0% 0 0% 0 0% 0%
20220218 66.97 66.97 65.2 66.38 -1.67% 9957.58% 0% 898404 0.5939 32.24 0.66 0% 0 0% 0 0% 0 0% 0%
20220217 66.84 70.5 66.66 67.51 0.42% 9684.06% 0% 1640078 1.1248 46.23 0.69 0% 0 0% 0 0% 0 0% 0%
20220216 67.33 68.88 65.84 67.23 0.82% 9934.33% 0% 919232 0.6165 20.04 0.67 0% 0 0% 0 0% 0 0% 0%
20220215 66.18 67.68 64.71 66.68 1.32% 9999.99% 0% 1181659 0.7852 20.25 0.66 0% 0 0% 0 0% 0 0% 0%
20220214 62.27 66.97 61.52 65.81 4.96% 9999.99% 0% 2127074 1.3836 28.52 0.65 0% 0 0% 0 0% 0 0% 0%
20220211 66.13 66.38 62 62.7 -4.46% 9696.88% 0% 2093061 1.3298 24.09 0.64 0% 0 0% 0 0% 0 0% 0%
20220210 70.71 70.98 65.05 65.63 -7.09% 9695.52% 0% 2586479 1.7237 29.16 0.67 0% 0 0% 0 0% 0 0% 0%
20220209 69.59 71.47 68.22 70.64 1.35% 9991.43% 0% 1077719 0.7549 11.99 0.7 0% 0 0% 0 0% 0 0% 0%
20211203 121 124.95 118.33 123.02 1.22% 9983.61% 0% 2831701 3.456 50.47 1.22 0% 0 0% 0 0% 0 0% 0%
20211202 123.68 128 118.72 121.54 -2.99% 9781.3% 0% 5089894 6.2454 88.03 1.23 0% 0 0% 0 0% 0 0% 0%
20211201 125.1 133.55 123 125.28 -0.96% 9687.5% 0% 5052263 6.4605 88.93 1.28 0% 0 0% 0 0% 0 0% 0%
20211130 123 130.87 121.3 126.5 2.85% 9939.68% 0% 5965661 7.4982 100.46 1.26 0% 0 0% 0 0% 0 0% 0%
20211129 120.5 126.88 118 123 8.94% 9981.97% 0% 7024420 8.5779 113.97 1.22 0% 0 0% 0 0% 0 0% 0%
20211126 104 116.82 103 112.91 7.74% 9999.99% 0% 9405597 10.4465 132.32 1.11 0% 0 0% 0 0% 0 0% 0%
20211125 94.49 106.77 94.48 104.8 9.99% 9999.99% 0% 7948772 7.97 99.53 1 0% 0 0% 0 0% 0 0% 0%
20211124 95.42 97.78 92.72 95.28 -2.18% 9929.47% 0% 5464193 5.1719 64.59 0.95 0% 0 0% 0 0% 0 0% 0%
20211123 100.97 102.29 96 97.4 -1.09% 9738.38% 0% 5587729 5.5503 66.39 0.99 0% 0 0% 0 0% 0 0% 0%
20211122 93.33 98.7 92 98.47 7.06% 9999.99% 0% 6476018 6.2346 71.07 0.96 0% 0 0% 0 0% 0 0% 0%
20211119 90.88 95.99 90.18 91.98 -1.73% 9897.83% 0% 6406081 5.9119 64.21 0.92 0% 0 0% 0 0% 0 0% 0%
20211118 104 104.15 93.52 93.6 -11.4% 9451.02% 0% 8130209 7.95 80.55 0.98 0% 0 0% 0 0% 0 0% 0%
20211117 95.3 107.45 94 105.64 12.34% 9999.99% 0% 8433092 8.4376 81.56 1 0% 0 0% 0 0% 0 0% 0%
20211116 97.07 101.76 92.5 94.04 -4.78% 9594.85% 0% 8387557 8.1093 73.85 0.97 0% 0 0% 0 0% 0 0% 0%
20211115 108.4 112.09 98.01 98.76 -5.94% 9305.71% 0% 11685022 12.2391 98.61 1.05 0% 0 0% 0 0% 0 0% 0%
20211112 90 105 89 105 15.64% 9999.99% 0% 11997993 11.5567 92.12 0.96 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