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. 688190
    4. 返回上一页 刷新
股票代码（例：sh688190）       348条   (进入股票专站) 股票成本分析
相关股票: 紫金矿业  洛阳钼业  山东黄金  中国铝业  天齐锂业  赣锋锂业  北方稀土  江西铜业  华友钴业  中金黄金  云铝股份  铜陵有色  银泰黄金  神火股份  南山铝业  藏格矿业  金钼股份  西部矿业  天山铝业  中国稀土  驰宏锌锗  中矿资源  永兴材料  赤峰黄金  厦门钨业  云南铜业  锡业股份  海亮股份  创新新材  金力永磁  白银有色  盛新锂能  中金岭南  盛和资源  兴业银锡  雅化集团  宝钛股份  华峰铝业  湖南黄金  江特电机  盛屯矿业  恒邦股份  宝武镁业  
相关股吧: 601899股吧 603993股吧 600547股吧 601600股吧 002466股吧 002460股吧 600111股吧 600362股吧 603799股吧 600489股吧 000807股吧 000630股吧 000975股吧 000933股吧 600219股吧 000408股吧 601958股吧 601168股吧 002532股吧 000831股吧 600497股吧 002738股吧 002756股吧 600988股吧 600549股吧 000878股吧 000960股吧 002203股吧 600361股吧 300748股吧 601212股吧 002240股吧 000060股吧 600392股吧 000426股吧 002497股吧 600456股吧 601702股吧 002155股吧 002176股吧 600711股吧 002237股吧 002182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 72.84 75.75 72.84 74.61 2.98% 9982.43% 0% 437093 0.3252 95.54 0.74 0% 0 0% 0 0% 0 0% 0%
20230927 70.1 72.85 70.1 72.45 2.69% 9962.5% 0% 310550 0.2235 68.66 0.72 0% 0 0% 0 0% 0 0% 0%
20230926 70.26 71.15 69.34 70.55 0.41% 9978.57% 0% 201599 0.1421 43.86 0.7 0% 0 0% 0 0% 0 0% 0%
20230925 71.38 71.38 69.75 70.26 -1.57% 9937.14% 0% 265193 0.1861 53.05 0.7 0% 0 0% 0 0% 0 0% 0%
20230922 70.98 71.51 70.08 71.38 1.59% 9953.52% 0% 243058 0.1719 42.57 0.71 0% 0 0% 0 0% 0 0% 0%
20230921 70.44 70.7 69.09 70.26 -0.34% 9937.14% 0% 322146 0.2255 53.75 0.7 0% 0 0% 0 0% 0 0% 0%
20230920 72.21 72.27 70.22 70.5 -2.87% 9829.58% 0% 626505 0.4444 105.99 0.71 0% 0 0% 0 0% 0 0% 0%
20230919 75.09 75.11 72.21 72.58 -4.06% 9842.47% 0% 415371 0.3044 73.93 0.73 0% 0 0% 0 0% 0 0% 0%
20230918 76 77.82 74.8 75.65 0.23% 9853.95% 0% 728550 0.5539 132.87 0.76 0% 0 0% 0 0% 0 0% 0%
20230915 74.12 76.46 73.42 75.48 1.14% 9964% 0% 403616 0.3025 72.99 0.75 0% 0 0% 0 0% 0 0% 0%
20230914 75.18 75.18 73.8 74.63 0% 9985.14% 0% 249787 0.186 43.79 0.74 0% 0 0% 0 0% 0 0% 0%
20230913 77.27 77.27 73.92 74.63 -2.91% 9850.67% 0% 311671 0.2339 44.37 0.75 0% 0 0% 0 0% 0 0% 0%
20230912 77.24 77.3 75.6 76.87 -0.48% 9883.12% 0% 525131 0.4021 72.56 0.77 0% 0 0% 0 0% 0 0% 0%
20230911 73.05 77.77 72.55 77.24 5.74% 9999.99% 0% 933242 0.7093 129.55 0.76 0% 0 0% 0 0% 0 0% 0%
20230908 71.64 73.4 71.61 73.05 0.9% 9999.99% 0% 469121 0.3401 66.86 0.72 0% 0 0% 0 0% 0 0% 0%
20230907 73.9 74.5 72.3 72.4 -2.29% 9817.81% 0% 302133 0.2211 45.36 0.73 0% 0 0% 0 0% 0 0% 0%
20230906 74.75 75.37 73.6 74.1 -0.87% 9913.51% 0% 522855 0.3885 78.52 0.74 0% 0 0% 0 0% 0 0% 0%
20230905 75.95 76.31 74.58 74.75 -1.75% 9866.67% 0% 474717 0.3576 75.35 0.75 0% 0 0% 0 0% 0 0% 0%
20230904 77.89 77.89 74.6 76.08 -1.41% 9910.53% 0% 680316 0.5138 112.65 0.76 0% 0 0% 0 0% 0 0% 0%
20230901 77.48 77.83 75.08 77.17 -0.43% 9922.08% 0% 482800 0.3702 89.77 0.77 0% 0 0% 0 0% 0 0% 0%
20230831 79.1 80 75.29 77.5 3.8% 9835.9% 0% 1379320 1.0702 264.36 0.78 0% 0 0% 0 0% 0 0% 0%
20230830 72.19 74.82 71.82 74.66 3.41% 9989.19% 0% 644558 0.4746 161.5 0.74 0% 0 0% 0 0% 0 0% 0%
20230829 68.93 72.5 68.06 72.2 6.18% 9999.99% 0% 449089 0.3199 135.94 0.71 0% 0 0% 0 0% 0 0% 0%
20230828 73.79 73.8 67.51 68 -1.81% 9614.29% 0% 439459 0.3072 144.26 0.7 0% 0 0% 0 0% 0 0% 0%
20230825 71.08 71.08 68.8 69.25 -1.86% 9792.86% 0% 161536 0.1129 49.57 0.7 0% 0 0% 0 0% 0 0% 0%
20230824 70.48 72.95 69.98 70.56 0.79% 9838.03% 0% 416331 0.2973 121.3 0.71 0% 0 0% 0 0% 0 0% 0%
20230823 71.9 72.18 69.53 70.01 -3.09% 9760.56% 0% 270434 0.1911 86.07 0.71 0% 0 0% 0 0% 0 0% 0%
20230822 73.59 74.31 71.07 72.24 -1.03% 9933.33% 0% 231284 0.1674 76.01 0.72 0% 0 0% 0 0% 0 0% 0%
20230821 72.8 74.43 72.68 72.99 -0.01% 9898.63% 0% 131071 0.096 45.38 0.73 0% 0 0% 0 0% 0 0% 0%
20230818 75.77 76.64 73 73 -3.86% 9764.86% 0% 455993 0.3393 154.1 0.74 0% 0 0% 0 0% 0 0% 0%
20230817 75.17 76.69 74.73 75.93 0.61% 9890.79% 0% 98832 0.0749 37.59 0.76 0% 0 0% 0 0% 0 0% 0%
20230816 76.89 77.6 75.31 75.47 -1.96% 9830.26% 0% 79177 0.0603 29.78 0.76 0% 0 0% 0 0% 0 0% 0%
20230815 77.55 77.98 75.55 76.98 -0.77% 9999.99% 0% 167773 0.1282 61.55 0.76 0% 0 0% 0 0% 0 0% 0%
20230814 74.05 77.74 74.05 77.58 3.22% 9999.99% 0% 323784 0.2468 116 0.76 0% 0 0% 0 0% 0 0% 0%
20230811 78.7 78.78 75.15 75.16 -4.14% 9789.47% 0% 354102 0.2704 123.58 0.76 0% 0 0% 0 0% 0 0% 0%
20230810 78.96 78.98 78.18 78.41 -0.49% 9825.32% 0% 92388 0.0726 27.93 0.79 0% 0 0% 0 0% 0 0% 0%
20230809 76.8 79.42 76.8 78.8 1.57% 9874.68% 0% 196915 0.1546 48.93 0.79 0% 0 0% 0 0% 0 0% 0%
20230808 77.81 78.65 76.78 77.58 -0.3% 9975.32% 0% 129388 0.1 39.41 0.77 0% 0 0% 0 0% 0 0% 0%
20230807 76.92 79.18 76.63 77.81 0.67% 9875.64% 0% 224861 0.1754 57.67 0.78 0% 0 0% 0 0% 0 0% 0%
20230804 78.71 78.71 77.04 77.29 -0.36% 9937.66% 0% 183289 0.142 42.24 0.77 0% 0 0% 0 0% 0 0% 0%
20230803 77.05 78.39 76.51 77.57 -0.01% 9844.87% 0% 180999 0.1406 38.45 0.78 0% 0 0% 0 0% 0 0% 0%
20230802 77.84 78.55 77.39 77.58 -0.33% 9846.15% 0% 190666 0.1484 35.52 0.78 0% 0 0% 0 0% 0 0% 0%
20230801 79.16 79.68 77.52 77.84 -1.18% 9879.49% 0% 257925 0.202 41.56 0.78 0% 0 0% 0 0% 0 0% 0%
20230731 79.32 80.75 78.01 78.77 -1.19% 9870.89% 0% 426222 0.3365 55.74 0.79 0% 0 0% 0 0% 0 0% 0%
20230728 80.03 80.77 79.27 79.72 -1.82% 9865% 0% 321735 0.2574 43.23 0.8 0% 0 0% 0 0% 0 0% 0%
20230727 82.8 83.22 80.5 81.2 -0.45% 9802.44% 0% 514026 0.4204 71.18 0.82 0% 0 0% 0 0% 0 0% 0%
20230726 82.34 82.34 80 81.57 -0.94% 9970.37% 0% 303109 0.2463 42.79 0.81 0% 0 0% 0 0% 0 0% 0%
20230725 81.5 83.49 79.9 82.34 1.42% 9941.46% 0% 736962 0.6009 105.35 0.82 0% 0 0% 0 0% 0 0% 0%
20230724 82 82.33 78.51 81.19 -0.42% 9999.99% 0% 658572 0.5301 100.13 0.8 0% 0 0% 0 0% 0 0% 0%
20230721 80.5 81.79 79.08 81.53 1.43% 9965.43% 0% 558744 0.4513 92.44 0.81 0% 0 0% 0 0% 0 0% 0%
20230720 80.57 81.3 78.35 80.38 1.26% 9947.5% 0% 827896 0.6631 142.98 0.8 0% 0 0% 0 0% 0 0% 0%
20230719 82.43 83.3 78.78 79.38 -3.2% 9822.5% 0% 1058673 0.8494 193.73 0.8 0% 0 0% 0 0% 0 0% 0%
20230718 75.48 83.5 75.46 82 9.04% 9999.99% 0% 1699574 1.3657 344.82 0.8 0% 0 0% 0 0% 0 0% 0%
20230717 73.06 75.47 72.56 75.2 1.81% 9999.99% 0% 350533 0.2602 91.93 0.74 0% 0 0% 0 0% 0 0% 0%
20230714 74 74.37 72.25 73.86 -0.24% 9999.99% 0% 293043 0.2151 72.19 0.73 0% 0 0% 0 0% 0 0% 0%
20230713 71.65 74.11 71.52 74.04 3.34% 9999.99% 0% 374956 0.2741 88.43 0.73 0% 0 0% 0 0% 0 0% 0%
20230712 72.52 73 71.38 71.65 -1.69% 9851.39% 0% 269448 0.1943 39.72 0.72 0% 0 0% 0 0% 0 0% 0%
20230711 73.69 73.69 71.72 72.88 -1.09% 9999.99% 0% 288178 0.2086 64.98 0.72 0% 0 0% 0 0% 0 0% 0%
20230710 73.18 74.25 72.92 73.68 0.93% 9856.76% 0% 158769 0.1171 25.5 0.74 0% 0 0% 0 0% 0 0% 0%
20230707 74.45 74.45 72.8 73 -2.2% 9900% 0% 291295 0.2133 46.82 0.73 0% 0 0% 0 0% 0 0% 0%
20230706 74.95 74.96 72.61 74.64 -0.57% 9999.99% 0% 557473 0.4094 122.64 0.73 0% 0 0% 0 0% 0 0% 0%
20230705 73.2 76.2 72.5 75.07 1.72% 9909.33% 0% 560405 0.4201 92.41 0.75 0% 0 0% 0 0% 0 0% 0%
20230704 73.1 74.69 72.41 73.8 0.96% 9872.97% 0% 312862 0.2312 75.15 0.74 0% 0 0% 0 0% 0 0% 0%
20230703 73 73.88 72.45 73.1 0.14% 9913.7% 0% 541408 0.3952 129.52 0.73 0% 0 0% 0 0% 0 0% 0%
20230630 73.43 75.5 72.7 73 -0.63% 9764.86% 0% 447385 0.3297 110.93 0.74 0% 0 0% 0 0% 0 0% 0%
20230629 72.11 74.8 71.37 73.46 2.08% 9963.01% 0% 516086 0.3791 129.36 0.73 0% 0 0% 0 0% 0 0% 0%
20230628 70.33 72 69.98 71.96 1.64% 9999.99% 0% 273928 0.1951 67.54 0.71 0% 0 0% 0 0% 0 0% 0%
20230627 69.83 71.48 69.53 70.8 1.06% 9871.83% 0% 273461 0.1937 55.96 0.71 0% 0 0% 0 0% 0 0% 0%
20230626 69.86 70.39 69.02 70.06 -0.03% 9908.57% 0% 240302 0.1676 39.99 0.7 0% 0 0% 0 0% 0 0% 0%
20230621 71 71.98 69.22 70.08 -1.3% 9911.43% 0% 391052 0.2745 63.4 0.7 0% 0 0% 0 0% 0 0% 0%
20230620 70.59 71.86 69.69 71 1.28% 9900% 0% 498305 0.3543 80.17 0.71 0% 0 0% 0 0% 0 0% 0%
20230619 70.12 70.79 69.61 70.1 -0.03% 9914.29% 0% 278942 0.1961 44.46 0.7 0% 0 0% 0 0% 0 0% 0%
20230616 70.88 70.88 69.64 70.12 -0.92% 9917.14% 0% 313816 0.2199 48.2 0.7 0% 0 0% 0 0% 0 0% 0%
20230615 69 70.99 68.66 70.77 2.57% 9999.99% 0% 471240 0.3304 66.64 0.7 0% 0 0% 0 0% 0 0% 0%
20230614 68.4 69.49 67.65 69 0.95% 9900% 0% 413915 0.2837 58.31 0.69 0% 0 0% 0 0% 0 0% 0%
20230613 68 68.99 66.85 68.35 0.5% 9951.47% 0% 477473 0.3242 64.91 0.68 0% 0 0% 0 0% 0 0% 0%
20230612 70 70 66.3 68.01 -3.79% 9901.47% 0% 1115067 0.7532 146.54 0.68 0% 0 0% 0 0% 0 0% 0%
20230609 66.53 70.7 66.01 70.69 5.7% 9999.99% 0% 1333273 0.9147 181.71 0.69 0% 0 0% 0 0% 0 0% 0%
20230608 67.5 67.5 65.84 66.88 -0.06% 9882.09% 0% 465269 0.3106 62.83 0.67 0% 0 0% 0 0% 0 0% 0%
20230607 65.88 67.41 65.24 66.92 2.15% 9888.06% 0% 541447 0.3605 58.41 0.67 0% 0 0% 0 0% 0 0% 0%
20230606 67.82 68.01 65.23 65.51 -3.52% 9825.76% 0% 527023 0.35 57.84 0.66 0% 0 0% 0 0% 0 0% 0%
20230605 67.6 68.34 66.57 67.9 0.7% 9999.99% 0% 506103 0.341 57.09 0.67 0% 0 0% 0 0% 0 0% 0%
20230602 69.5 70.51 67.51 68 -2.06% 9900% 0% 906430 0.6181 105.91 0.68 0% 0 0% 0 0% 0 0% 0%
20230601 69.22 70.09 68.99 69.43 0.3% 9818.57% 0% 329271 0.2295 39.85 0.7 0% 0 0% 0 0% 0 0% 0%
20230531 70.5 70.83 69.04 69.22 -1.87% 9788.57% 0% 571376 0.399 70.66 0.7 0% 0 0% 0 0% 0 0% 0%
20230530 71.11 72.42 70 70.54 -1.7% 9835.21% 0% 666209 0.4716 88.93 0.71 0% 0 0% 0 0% 0 0% 0%
20230529 70.97 72.84 70.3 71.76 2.08% 9866.67% 0% 901143 0.6472 126.17 0.72 0% 0 0% 0 0% 0 0% 0%
20230526 69.57 71.68 69.1 70.3 1.05% 9942.86% 0% 1192243 0.8383 176.66 0.7 0% 0 0% 0 0% 0 0% 0%
20230525 70 70.73 67.91 69.57 -6.11% 9982.61% 0% 2216872 1.5342 356.12 0.69 0% 0 0% 0 0% 0 0% 0%
20230524 74.3 75.46 72.99 74.1 -0.27% 9913.51% 0% 319906 0.2374 74.96 0.74 0% 0 0% 0 0% 0 0% 0%
20230523 75.51 76.66 74.11 74.3 -1.65% 9806.67% 0% 354273 0.2667 76.22 0.75 0% 0 0% 0 0% 0 0% 0%
20230522 75.13 75.61 74.5 75.55 0.56% 9973.33% 0% 278997 0.2097 54.6 0.75 0% 0 0% 0 0% 0 0% 0%
20230519 76.66 76.96 74.84 75.13 -1.26% 9917.33% 0% 393011 0.2952 61.7 0.75 0% 0 0% 0 0% 0 0% 0%
20230518 77.6 77.8 75.55 76.09 -0.7% 9911.84% 0% 226449 0.1729 33.99 0.76 0% 0 0% 0 0% 0 0% 0%
20230517 74.99 76.86 74.35 76.63 2.67% 9982.89% 0% 337236 0.2554 48.6 0.76 0% 0 0% 0 0% 0 0% 0%
20230516 76.09 76.58 74.08 74.64 -2.18% 9852% 0% 390835 0.2932 54.47 0.75 0% 0 0% 0 0% 0 0% 0%
20230515 74.6 76.93 74.09 76.3 2.01% 9939.47% 0% 350957 0.2664 48.43 0.76 0% 0 0% 0 0% 0 0% 0%
20230510 73.31 74.48 71.8 73.58 0.45% 9979.45% 0% 501848 0.3665 65.41 0.73 0% 0 0% 0 0% 0 0% 0%
20230509 75.28 75.3 73.2 73.25 -1.95% 9798.65% 0% 514602 0.3805 59.43 0.74 0% 0 0% 0 0% 0 0% 0%
20230508 76.3 77.99 74.58 74.71 -2.28% 9730.26% 0% 732470 0.5569 84.8 0.76 0% 0 0% 0 0% 0 0% 0%
20230505 77.9 78.98 76.11 76.45 -1.86% 9828.57% 0% 792805 0.6137 95.2 0.77 0% 0 0% 0 0% 0 0% 0%
20230504 78.3 81.27 77.12 77.9 4.33% 9760.76% 0% 1429128 1.1267 175.23 0.79 0% 0 0% 0 0% 0 0% 0%
20230428 70.03 75.1 70.03 74.67 5.91% 9999.99% 0% 755557 0.5545 96.68 0.73 0% 0 0% 0 0% 0 0% 0%
20230427 71.32 73.6 70.1 70.5 -1.8% 9829.58% 0% 403416 0.2861 52.37 0.71 0% 0 0% 0 0% 0 0% 0%
20230426 70.52 73.57 70.2 71.79 1.2% 9870.83% 0% 506617 0.3664 67.29 0.72 0% 0 0% 0 0% 0 0% 0%
20230425 69.78 72.95 69.78 70.94 1.66% 9891.55% 0% 540600 0.3861 71.22 0.71 0% 0 0% 0 0% 0 0% 0%
20230424 74.19 74.21 69.09 69.78 -6.76% 9728.17% 0% 1156058 0.8198 150.73 0.71 0% 0 0% 0 0% 0 0% 0%
20230421 74.74 75.14 72.02 74.84 -0.39% 9999.99% 0% 944850 0.6962 133.52 0.74 0% 0 0% 0 0% 0 0% 0%
20230420 74.3 76.33 72.66 75.13 1.12% 9999.99% 0% 709388 0.527 104.48 0.74 0% 0 0% 0 0% 0 0% 0%
20230419 75.05 75.05 74.18 74.3 -1.38% 9806.67% 0% 520303 0.3878 78.97 0.75 0% 0 0% 0 0% 0 0% 0%
20230418 74.9 76.28 73.77 75.34 1.65% 9945.33% 0% 760992 0.5719 113.86 0.75 0% 0 0% 0 0% 0 0% 0%
20230417 74.02 75.78 73.69 74.12 0.32% 9782.67% 0% 560140 0.4184 81.44 0.75 0% 0 0% 0 0% 0 0% 0%
20230414 72.98 74.28 72.9 73.88 0.93% 9883.78% 0% 381025 0.2805 53.16 0.74 0% 0 0% 0 0% 0 0% 0%
20230413 74.25 75.48 72.91 73.2 -2.01% 9791.89% 0% 393293 0.2897 54.89 0.74 0% 0 0% 0 0% 0 0% 0%
20230412 73.98 74.8 73.45 74.7 1.23% 9994.59% 0% 474545 0.3513 63.03 0.74 0% 0 0% 0 0% 0 0% 0%
20230411 75.64 75.88 73.38 73.79 -2.45% 9871.62% 0% 536677 0.3976 71.78 0.74 0% 0 0% 0 0% 0 0% 0%
20230410 75.8 77.5 75 75.64 -0.25% 9852.63% 0% 781695 0.5943 108.55 0.76 0% 0 0% 0 0% 0 0% 0%
20230407 73.85 77.01 73.85 75.83 2.17% 9877.63% 0% 646542 0.4905 86.03 0.76 0% 0 0% 0 0% 0 0% 0%
20230406 73.59 74.46 72.82 74.22 0.99% 9929.73% 0% 550120 0.4056 73.51 0.74 0% 0 0% 0 0% 0 0% 0%
20230404 73.61 75.16 73.2 73.49 -0.66% 9831.08% 0% 736167 0.5451 99.64 0.74 0% 0 0% 0 0% 0 0% 0%
20230403 75.13 75.28 73.6 73.98 -1.91% 9897.3% 0% 953926 0.7077 132.6 0.74 0% 0 0% 0 0% 0 0% 0%
20230331 77.29 77.96 75.01 75.42 -1.62% 9823.68% 0% 781452 0.5962 112.99 0.76 0% 0 0% 0 0% 0 0% 0%
20230330 76.5 77.5 76.11 76.66 0.34% 9855.84% 0% 427044 0.3279 64.51 0.77 0% 0 0% 0 0% 0 0% 0%
20230329 77.88 78.12 76 76.4 -1.86% 9822.08% 0% 800772 0.6143 120.03 0.77 0% 0 0% 0 0% 0 0% 0%
20230328 78.59 79.12 77.62 77.85 -0.87% 9880.77% 0% 412640 0.3231 67.48 0.78 0% 0 0% 0 0% 0 0% 0%
20230327 78.25 79.6 77.61 78.53 0.17% 9840.51% 0% 464700 0.3656 76.76 0.79 0% 0 0% 0 0% 0 0% 0%
20230324 80.37 81.88 78.2 78.4 -2.45% 9824.05% 0% 1058942 0.8396 175.5 0.79 0% 0 0% 0 0% 0 0% 0%
20230323 81.45 82.2 79.8 80.37 -1.33% 9822.22% 0% 442623 0.3571 90.8 0.81 0% 0 0% 0 0% 0 0% 0%
20230322 83.27 83.8 81.05 81.45 -1.39% 9832.93% 0% 446704 0.3656 82.3 0.82 0% 0 0% 0 0% 0 0% 0%
20230321 81.57 84.09 81.46 82.6 1.49% 9851.81% 0% 505732 0.418 94.76 0.83 0% 0 0% 0 0% 0 0% 0%
20230320 81.33 82.28 79 81.39 0.06% 9948.15% 0% 782478 0.6304 139.21 0.81 0% 0 0% 0 0% 0 0% 0%
20230317 82.33 84.58 81.19 81.34 -1.11% 9700% 0% 457994 0.3791 83.93 0.83 0% 0 0% 0 0% 0 0% 0%
20230316 83.15 85.52 81.79 82.25 -2.37% 9691.67% 0% 377236 0.3166 72.32 0.84 0% 0 0% 0 0% 0 0% 0%
20230315 83.53 85.66 83 84.25 0.57% 9929.76% 0% 318228 0.2683 56.11 0.84 0% 0 0% 0 0% 0 0% 0%
20230314 83.5 85.1 83.16 83.77 -0.73% 9872.62% 0% 264522 0.2218 45.41 0.84 0% 0 0% 0 0% 0 0% 0%
20230313 85.07 85.9 82.68 84.39 -1.32% 9946.43% 0% 386588 0.3251 65.96 0.84 0% 0 0% 0 0% 0 0% 0%
20230310 88.99 88.99 85.1 85.52 -3.99% 9844.19% 0% 401553 0.3472 66.08 0.86 0% 0 0% 0 0% 0 0% 0%
20230309 88.88 90.81 88.14 89.07 0.68% 9907.87% 0% 324098 0.2894 58.27 0.89 0% 0 0% 0 0% 0 0% 0%
20230308 89.1 91.39 87.57 88.47 -2.04% 9840.45% 0% 337565 0.2991 62.72 0.89 0% 0 0% 0 0% 0 0% 0%
20230307 91.07 93.5 89.78 90.31 0.01% 9824.18% 0% 546523 0.4992 106.55 0.91 0% 0 0% 0 0% 0 0% 0%
20230306 87 90.97 87 90.3 5% 9999.99% 0% 598968 0.5326 116.74 0.89 0% 0 0% 0 0% 0 0% 0%
20230303 87.59 87.79 85.66 86 -2.82% 9785.06% 0% 263584 0.2282 54.24 0.87 0% 0 0% 0 0% 0 0% 0%
20230302 89.15 89.52 85.08 88.5 -0.64% 9999.99% 0% 796158 0.6938 164.01 0.87 0% 0 0% 0 0% 0 0% 0%
20230301 87.05 89.19 86.02 89.07 3.1% 9999.99% 0% 331151 0.2906 73.01 0.88 0% 0 0% 0 0% 0 0% 0%
20230228 86.5 87.44 85.35 86.39 1.29% 9829.89% 0% 225798 0.1955 48.41 0.87 0% 0 0% 0 0% 0 0% 0%
20230227 88.68 88.76 85.11 85.29 -4.05% 9817.44% 0% 447184 0.3866 95.03 0.86 0% 0 0% 0 0% 0 0% 0%
20230224 88.98 89.4 87.75 88.89 0.23% 9887.64% 0% 151408 0.134 35.76 0.89 0% 0 0% 0 0% 0 0% 0%
20230223 88.6 89.82 88.29 88.69 -0.24% 9865.17% 0% 168612 0.15 38.33 0.89 0% 0 0% 0 0% 0 0% 0%
20230222 88.5 89.77 88.48 88.9 -0.3% 9888.76% 0% 132480 0.118 29.35 0.89 0% 0 0% 0 0% 0 0% 0%
20230221 89.3 90.98 88.11 89.17 -0.16% 9919.1% 0% 331992 0.296 72.46 0.89 0% 0 0% 0 0% 0 0% 0%
20230220 90.7 90.7 87.95 89.31 -0.83% 9934.83% 0% 270368 0.2402 60.65 0.89 0% 0 0% 0 0% 0 0% 0%
20230217 89.67 91.37 89.13 90.06 0.07% 9906.67% 0% 249511 0.2251 57 0.9 0% 0 0% 0 0% 0 0% 0%
20230216 94 94.78 90 90 -4.55% 9682.61% 0% 461903 0.4252 100.66 0.92 0% 0 0% 0 0% 0 0% 0%
20230215 93.38 95.5 93 94.29 1.28% 9825.26% 0% 434851 0.4117 91.82 0.95 0% 0 0% 0 0% 0 0% 0%
20230214 91.3 93.41 91 93.1 1.44% 9999.99% 0% 394202 0.3636 78.16 0.92 0% 0 0% 0 0% 0 0% 0%
20230213 92.35 93.5 90.9 91.78 -0.4% 9876.09% 0% 405235 0.3729 67.85 0.92 0% 0 0% 0 0% 0 0% 0%
20230210 94.16 94.39 91.77 92.15 -2.07% 9808.6% 0% 321868 0.2982 54.23 0.93 0% 0 0% 0 0% 0 0% 0%
20230209 92.13 94.6 91.66 94.1 1.6% 9999.99% 0% 329975 0.308 56.83 0.93 0% 0 0% 0 0% 0 0% 0%
20230208 93.94 95 92.2 92.62 -0.82% 9753.19% 0% 337975 0.3164 59.58 0.94 0% 0 0% 0 0% 0 0% 0%
20230207 92.9 93.71 91.57 93.39 1.17% 9941.94% 0% 286998 0.2667 51.78 0.93 0% 0 0% 0 0% 0 0% 0%
20230206 92.23 93.2 91.1 92.31 -0.88% 9933.7% 0% 282703 0.2607 50.46 0.92 0% 0 0% 0 0% 0 0% 0%
20230203 95.02 95.38 91.57 93.13 -2.69% 9913.98% 0% 571487 0.5302 101.18 0.93 0% 0 0% 0 0% 0 0% 0%
20230202 95.16 96.5 93.5 95.7 1.22% 9973.68% 0% 754779 0.7174 145.85 0.95 0% 0 0% 0 0% 0 0% 0%
20230201 95.25 96.8 93.53 94.55 -0.68% 9852.63% 0% 631385 0.5975 134.43 0.95 0% 0 0% 0 0% 0 0% 0%
20230131 92.96 97.95 90 95.2 6.01% 9921.05% 0% 1276283 1.2084 292.23 0.95 0% 0 0% 0 0% 0 0% 0%
20230130 88 90.8 87.97 89.8 2.61% 9877.78% 0% 374542 0.3356 101.66 0.9 0% 0 0% 0 0% 0 0% 0%
20230120 88.1 88.65 87.36 87.52 0.08% 9845.45% 0% 260863 0.2293 70.3 0.88 0% 0 0% 0 0% 0 0% 0%
20230119 87.19 87.97 86.63 87.45 0.83% 9951.72% 0% 203227 0.1774 62.53 0.87 0% 0 0% 0 0% 0 0% 0%
20230118 88 88.49 86.3 86.73 -1.45% 9868.97% 0% 159709 0.139 38.35 0.87 0% 0 0% 0 0% 0 0% 0%
20230117 87.48 89.73 87.15 88.01 0.99% 9788.76% 0% 304830 0.2698 68.91 0.89 0% 0 0% 0 0% 0 0% 0%
20230116 85.5 87.58 85.5 87.15 1.93% 9917.24% 0% 331704 0.2878 70.1 0.87 0% 0 0% 0 0% 0 0% 0%
20230113 86.7 86.7 85.03 85.5 -0.97% 9841.86% 0% 248266 0.2123 49.72 0.86 0% 0 0% 0 0% 0 0% 0%
20230112 88.08 88.08 86 86.34 -1.21% 9824.14% 0% 303357 0.2627 58.35 0.87 0% 0 0% 0 0% 0 0% 0%
20230111 88.93 90.4 87.18 87.4 -2.62% 9831.82% 0% 263062 0.2321 52.58 0.88 0% 0 0% 0 0% 0 0% 0%
20230110 89.17 90.92 88.21 89.75 0.43% 9872.22% 0% 398133 0.3578 83.75 0.9 0% 0 0% 0 0% 0 0% 0%
20230109 88.8 90.95 88 89.37 1.03% 9830% 0% 352512 0.3159 76.42 0.9 0% 0 0% 0 0% 0 0% 0%
20230106 88.3 90.1 87.92 88.46 -0.49% 9839.33% 0% 236898 0.2102 53.07 0.89 0% 0 0% 0 0% 0 0% 0%
20230105 85.51 89.91 85.51 88.9 3.05% 9888.76% 0% 643756 0.5705 145.27 0.89 0% 0 0% 0 0% 0 0% 0%
20230104 89 89.51 85.74 86.27 -2.77% 9816.09% 0% 454037 0.3946 111.04 0.87 0% 0 0% 0 0% 0 0% 0%
20230103 87.57 90.83 86.22 88.73 0.97% 9869.66% 0% 492607 0.4371 133.66 0.89 0% 0 0% 0 0% 0 0% 0%
20221230 86 90.67 86 87.88 1.6% 9886.36% 0% 432530 0.3822 181.76 0.88 0% 0 0% 0 0% 0 0% 0%
20221229 84.01 89.37 83.78 86.5 1.86% 9842.53% 0% 360176 0.3135 112.33 0.87 0% 0 0% 0 0% 0 0% 0%
20221228 85.35 86.4 83.22 84.92 0.24% 9890.59% 0% 215376 0.1834 69.4 0.85 0% 0 0% 0 0% 0 0% 0%
20221227 83.44 85.33 82.52 84.72 1.53% 9985.71% 0% 157220 0.1322 46.87 0.84 0% 0 0% 0 0% 0 0% 0%
20221226 80.29 84.18 79.57 83.44 3.88% 9953.01% 0% 262315 0.2178 67.69 0.83 0% 0 0% 0 0% 0 0% 0%
20221223 78.58 80.99 77.5 80.32 0.07% 9999.99% 0% 160926 0.1277 33 0.79 0% 0 0% 0 0% 0 0% 0%
20221222 78.5 82.07 78.2 80.26 -0.31% 9808.64% 0% 215730 0.1738 42.6 0.81 0% 0 0% 0 0% 0 0% 0%
20221221 80.68 83.38 79.79 80.51 -0.09% 9839.51% 0% 234112 0.1908 43.57 0.81 0% 0 0% 0 0% 0 0% 0%
20221220 81.8 82.03 80 80.58 -1.99% 9848.15% 0% 153114 0.1235 28.23 0.81 0% 0 0% 0 0% 0 0% 0%
20221219 84.98 85.36 82.15 82.22 -2.77% 9806.02% 0% 159510 0.133 29.58 0.83 0% 0 0% 0 0% 0 0% 0%
20221216 86.95 86.95 83 84.56 -2.97% 9966.67% 0% 227729 0.1924 39.66 0.84 0% 0 0% 0 0% 0 0% 0%
20221215 85.46 88.59 84.27 87.15 1.97% 9917.24% 0% 258236 0.2242 42.74 0.87 0% 0 0% 0 0% 0 0% 0%
20221214 83.87 85.8 83.72 85.47 1.91% 9955.29% 0% 212176 0.1804 43.72 0.85 0% 0 0% 0 0% 0 0% 0%
20221213 85.88 86.2 83.8 83.87 -4.25% 9767.06% 0% 373143 0.3167 56.71 0.85 0% 0 0% 0 0% 0 0% 0%
20221212 82 87.9 80.4 87.59 7.59% 9999.99% 0% 673440 0.5703 107.32 0.85 0% 0 0% 0 0% 0 0% 0%
20221209 84 84.27 81.2 81.41 -2.06% 9828.05% 0% 294474 0.2419 51.13 0.82 0% 0 0% 0 0% 0 0% 0%
20221208 84 86.3 82.68 83.12 -1.59% 9795.24% 0% 295977 0.249 54.54 0.84 0% 0 0% 0 0% 0 0% 0%
20221207 85.67 86.3 84.4 84.46 -1.34% 9836.47% 0% 171837 0.1463 33.67 0.85 0% 0 0% 0 0% 0 0% 0%
20221206 86 86.33 84.5 85.61 0.43% 9971.76% 0% 302693 0.2582 58.62 0.85 0% 0 0% 0 0% 0 0% 0%
20221205 87.1 87.1 84.5 85.24 -1.65% 9928.24% 0% 621406 0.531 119.09 0.85 0% 0 0% 0 0% 0 0% 0%
20221202 86.85 90.37 84.72 86.67 0.7% 9862.07% 0% 786626 0.684 155.42 0.87 0% 0 0% 0 0% 0 0% 0%
20221201 84.81 89.8 84.24 86.07 3.04% 9680.68% 0% 886085 0.7763 194.07 0.88 0% 0 0% 0 0% 0 0% 0%
20221130 85.59 85.59 83.1 83.53 -1.66% 9844.05% 0% 233947 0.1968 51.74 0.84 0% 0 0% 0 0% 0 0% 0%
20221129 87.95 89.5 84.71 84.94 -2.31% 9776.74% 0% 300523 0.2596 65.82 0.86 0% 0 0% 0 0% 0 0% 0%
20221128 86.5 89 84.5 86.95 0.31% 9894.25% 0% 326433 0.2829 67.09 0.87 0% 0 0% 0 0% 0 0% 0%
20221125 90.44 90.44 86.11 86.68 -4.15% 9750% 0% 230917 0.2027 41.16 0.88 0% 0 0% 0 0% 0 0% 0%
20221124 89.82 91.12 88.01 90.43 2.1% 9947.78% 0% 273610 0.246 41.88 0.9 0% 0 0% 0 0% 0 0% 0%
20221123 89.79 90.38 86.74 88.57 -1.4% 9964.77% 0% 253655 0.2237 32.59 0.88 0% 0 0% 0 0% 0 0% 0%
20221122 93.5 94.36 88.56 89.83 -3.96% 9771.43% 0% 289447 0.2629 34.24 0.91 0% 0 0% 0 0% 0 0% 0%
20221121 88.88 93.8 87.21 93.53 4.41% 9999.99% 0% 463414 0.4261 53.7 0.92 0% 0 0% 0 0% 0 0% 0%
20221118 90.02 91.36 88.55 89.58 -1.22% 9853.33% 0% 225266 0.2024 25.25 0.9 0% 0 0% 0 0% 0 0% 0%
20221117 93.7 93.7 89 90.69 -3.13% 9976.67% 0% 540568 0.4858 59 0.9 0% 0 0% 0 0% 0 0% 0%
20221116 93.6 94.82 92.82 93.62 -0.49% 9859.57% 0% 254878 0.2389 28.64 0.94 0% 0 0% 0 0% 0 0% 0%
20221115 92.87 94.8 92.12 94.08 0.94% 9999.99% 0% 470051 0.4392 49.04 0.93 0% 0 0% 0 0% 0 0% 0%
20221114 99 99.35 91.09 93.2 -6.8% 9814.89% 0% 953967 0.8942 95.89 0.94 0% 0 0% 0 0% 0 0% 0%
20221111 100.07 103 97.34 100 -0.01% 9900% 0% 1010996 1.0108 108.83 1 0% 0 0% 0 0% 0 0% 0%
20221110 94.8 101 94 100.01 4.79% 9999.99% 0% 1120676 1.1095 109.62 0.99 0% 0 0% 0 0% 0 0% 0%
20221109 96.31 97.63 92.55 95.44 -1.52% 9946.32% 0% 905147 0.8612 91.59 0.95 0% 0 0% 0 0% 0 0% 0%
20221108 96.28 97.98 94.23 96.91 0.79% 9994.79% 0% 609278 0.5874 66.78 0.96 0% 0 0% 0 0% 0 0% 0%
20221107 98.29 100 95.79 96.15 -1.99% 9711.22% 0% 579338 0.5673 65.68 0.98 0% 0 0% 0 0% 0 0% 0%
20221104 98.29 99.86 96.33 98.1 -0.19% 9999.99% 0% 526377 0.5131 59.31 0.97 0% 0 0% 0 0% 0 0% 0%
20221103 97.77 101.3 97.23 98.29 0.53% 9828.28% 0% 707099 0.7011 81.01 0.99 0% 0 0% 0 0% 0 0% 0%
20221102 100.4 104.7 97.5 97.77 -1.92% 9677% 0% 931776 0.9329 113.59 1 0% 0 0% 0 0% 0 0% 0%
20221101 96.7 101.5 94.79 99.68 5.17% 9968.69% 0% 918954 0.9104 117.9 0.99 0% 0 0% 0 0% 0 0% 0%
20221031 97.6 97.6 93.44 94.78 0% 9876.84% 0% 1008225 0.9626 132.52 0.95 0% 0 0% 0 0% 0 0% 0%
20221028 90.77 98.19 90.18 94.78 9.07% 9876.84% 0% 2108778 1.9928 296.25 0.95 0% 0 0% 0 0% 0 0% 0%
20221027 86.56 89.18 84.57 86.9 0.52% 9775% 0% 600007 0.5252 103.12 0.88 0% 0 0% 0 0% 0 0% 0%
20221026 84 87.5 82.5 86.45 1.98% 9999.99% 0% 517724 0.4421 85.99 0.85 0% 0 0% 0 0% 0 0% 0%
20221025 88 88 81.7 84.77 -1.6% 9991.67% 0% 481041 0.4037 81.43 0.84 0% 0 0% 0 0% 0 0% 0%
20221024 83.95 88.88 83.95 86.15 2.71% 9802.3% 0% 699739 0.6054 123.4 0.87 0% 0 0% 0 0% 0 0% 0%
20221021 81.23 86.98 80.65 83.88 2.37% 9885.71% 0% 622595 0.5239 115.97 0.84 0% 0 0% 0 0% 0 0% 0%
20221020 81.76 82.45 80.17 81.94 0.22% 9892.68% 0% 321525 0.2621 63.99 0.82 0% 0 0% 0 0% 0 0% 0%
20221019 80.5 82.98 79.55 81.76 2.26% 9870.73% 0% 577581 0.4737 119.48 0.82 0% 0 0% 0 0% 0 0% 0%
20221018 79.01 81.75 76.52 79.95 1.87% 9999.99% 0% 576938 0.458 124.86 0.79 0% 0 0% 0 0% 0 0% 0%
20221017 76.17 79.5 75.11 78.48 2.94% 9961.54% 0% 554075 0.4331 128.37 0.78 0% 0 0% 0 0% 0 0% 0%
20220720 90.6 93.3 88.65 91.79 1.99% 9986.81% 0% 1005684 0.9179 85.65 0.91 0% 0 0% 0 0% 0 0% 0%
20220719 89.57 94.87 88.04 90 0.46% 9682.61% 0% 1818536 1.6684 156.46 0.92 0% 0 0% 0 0% 0 0% 0%
20220718 85.64 90.28 85.64 89.59 6.44% 9966.29% 0% 1505294 1.3338 135.59 0.89 0% 0 0% 0 0% 0 0% 0%
20220715 84.6 87.09 82 84.17 0.73% 9802.35% 0% 1136701 0.9659 105.7 0.85 0% 0 0% 0 0% 0 0% 0%
20220714 72.4 86.82 72.4 83.56 13.84% 9999.99% 0% 1872345 1.5117 176.57 0.81 0% 0 0% 0 0% 0 0% 0%
20220713 72.55 74.7 71.55 73.4 0.81% 9954.79% 0% 460149 0.338 42.41 0.73 0% 0 0% 0 0% 0 0% 0%
20220712 75.5 75.75 72.6 72.81 -1.93% 9739.19% 0% 552843 0.4087 47.06 0.74 0% 0 0% 0 0% 0 0% 0%
20220711 77 78.46 73.8 74.24 -3.96% 9798.67% 0% 704630 0.5276 54.14 0.75 0% 0 0% 0 0% 0 0% 0%
20220708 79.47 82 77 77.3 -2.96% 9562.5% 0% 983754 0.7839 79.15 0.8 0% 0 0% 0 0% 0 0% 0%
20220707 77.55 80.49 74.3 79.66 3.55% 9999.99% 0% 1068722 0.8292 83.18 0.78 0% 0 0% 0 0% 0 0% 0%
20220706 76.35 79.58 75.01 76.93 0.76% 9762.82% 0% 794545 0.6197 64.07 0.78 0% 0 0% 0 0% 0 0% 0%
20220705 78.11 79.27 74.53 76.35 -3.23% 9815.58% 0% 734748 0.5627 60.35 0.77 0% 0 0% 0 0% 0 0% 0%
20220704 74.36 79.36 74.36 78.9 3.75% 9999.99% 0% 688445 0.5319 56.85 0.77 0% 0 0% 0 0% 0 0% 0%
20220701 77.7 78.86 75 76.05 -2.19% 9776.62% 0% 496123 0.3802 40.26 0.77 0% 0 0% 0 0% 0 0% 0%
20220630 77.5 79.63 74.1 77.75 -0.31% 9997.4% 0% 1237745 0.9536 97.32 0.77 0% 0 0% 0 0% 0 0% 0%
20220629 83.21 84.54 77.08 77.99 -7.22% 9648.75% 0% 1338631 1.0667 112.12 0.8 0% 0 0% 0 0% 0 0% 0%
20220628 77.99 87.62 75.16 84.06 8.28% 9999.99% 0% 1834359 1.5188 168.87 0.83 0% 0 0% 0 0% 0 0% 0%
20220627 78 79.11 75.95 77.63 -0.98% 9852.56% 0% 965439 0.749 83.44 0.78 0% 0 0% 0 0% 0 0% 0%
20220624 75.42 79.79 75.02 78.4 3.99% 9951.28% 0% 1332657 1.0372 112.65 0.78 0% 0 0% 0 0% 0 0% 0%
20220623 71.56 75.77 71.4 75.39 5.59% 9999.99% 0% 960491 0.7135 76.14 0.74 0% 0 0% 0 0% 0 0% 0%
20220622 73.3 74.18 71.02 71.4 -2.46% 9816.67% 0% 727658 0.5259 55.25 0.72 0% 0 0% 0 0% 0 0% 0%
20220621 77.18 77.23 72.2 73.2 -5.38% 9791.89% 0% 1185919 0.8797 88.59 0.74 0% 0 0% 0 0% 0 0% 0%
20220620 78.99 80.78 76.51 77.36 0.83% 9692.41% 0% 929652 0.7311 71.51 0.79 0% 0 0% 0 0% 0 0% 0%
20220617 73.09 77.36 73.09 76.72 2.59% 9994.74% 0% 814001 0.6188 57.71 0.76 0% 0 0% 0 0% 0 0% 0%
20220616 74.1 76.8 73.95 74.78 0.92% 9739.47% 0% 752807 0.5691 50.1 0.76 0% 0 0% 0 0% 0 0% 0%
20220615 74.81 75.88 73 74.1 -1.57% 9780% 0% 774071 0.5774 51.17 0.75 0% 0 0% 0 0% 0 0% 0%
20220614 78.96 78.96 70.08 75.28 -4.85% 9999.99% 0% 2135389 1.5738 135.25 0.74 0% 0 0% 0 0% 0 0% 0%
20220613 77 80.35 76.82 79.12 1.76% 9915.19% 0% 1290799 1.0173 92.51 0.79 0% 0 0% 0 0% 0 0% 0%
20220610 75.55 78.48 75.55 77.75 0.99% 9997.4% 0% 1592103 1.229 117.27 0.77 0% 0 0% 0 0% 0 0% 0%
20220609 80 81.3 76.01 76.99 -4.93% 9770.51% 0% 1126069 0.8783 86.11 0.78 0% 0 0% 0 0% 0 0% 0%
20220608 84.14 85.82 79.92 80.98 -3.48% 9775.61% 0% 1198274 0.9807 100.14 0.82 0% 0 0% 0 0% 0 0% 0%
20220607 87.14 87.23 82.94 83.9 -2.67% 9888.1% 0% 1426125 1.2045 124.07 0.84 0% 0 0% 0 0% 0 0% 0%
20220606 84 88.68 82.31 86.2 3.67% 9808.05% 0% 1470676 1.2766 140.13 0.87 0% 0 0% 0 0% 0 0% 0%
20220602 76.45 86.09 76.45 83.15 7.04% 9999.99% 0% 1733269 1.4251 167.75 0.82 0% 0 0% 0 0% 0 0% 0%
20220601 74.09 78.2 74.05 77.68 4.03% 9988.31% 0% 797510 0.6144 81.98 0.77 0% 0 0% 0 0% 0 0% 0%
20220531 75.25 77.9 73.68 74.67 0.23% 9725% 0% 1224176 0.9282 123.93 0.76 0% 0 0% 0 0% 0 0% 0%
20220530 70.92 76.39 68.6 74.5 4.44% 9967.57% 0% 1275875 0.9398 130.64 0.74 0% 0 0% 0 0% 0 0% 0%
20220527 70.01 73.77 70.01 71.66 1.86% 9852.78% 0% 706758 0.5105 73.49 0.72 0% 0 0% 0 0% 0 0% 0%
20220526 68.78 72.35 67.36 70.35 1.43% 9950% 0% 1362573 0.9549 143.32 0.7 0% 0 0% 0 0% 0 0% 0%
20220525 70.41 71.97 68.12 69.36 -1.52% 9952.17% 0% 701530 0.4869 80.76 0.69 0% 0 0% 0 0% 0 0% 0%
20220524 77 77.28 70.3 70.43 -7.44% 9547.95% 0% 1219253 0.893 139.63 0.73 0% 0 0% 0 0% 0 0% 0%
20220523 72.81 77.47 72.14 76.09 3.83% 9999.99% 0% 838602 0.6313 106.39 0.75 0% 0 0% 0 0% 0 0% 0%
20220520 71.4 74.47 70.22 73.28 2.99% 9938.36% 0% 971347 0.7095 124.57 0.73 0% 0 0% 0 0% 0 0% 0%
20220519 71.28 71.95 69.03 71.15 0.04% 9921.13% 0% 615103 0.4338 81.76 0.71 0% 0 0% 0 0% 0 0% 0%
20220518 69.39 72.56 68.55 71.12 2.61% 9916.9% 0% 877389 0.6272 115.05 0.71 0% 0 0% 0 0% 0 0% 0%
20220517 65.48 71 65.48 69.31 5.08% 9944.93% 0% 933834 0.6463 114.91 0.69 0% 0 0% 0 0% 0 0% 0%
20220516 67.96 71.18 65.72 65.96 0.55% 9459.42% 0% 1003700 0.6878 128.55 0.69 0% 0 0% 0 0% 0 0% 0%
20220513 66 67.35 64.76 65.6 -0.56% 9839.39% 0% 308034 0.2019 40.29 0.66 0% 0 0% 0 0% 0 0% 0%
20220512 64.74 67.58 64.74 65.97 -0.08% 9895.45% 0% 430585 0.2857 55.21 0.66 0% 0 0% 0 0% 0 0% 0%
20220511 65.3 69.99 64.88 66.02 -0.08% 9753.73% 0% 1263839 0.8458 164.73 0.67 0% 0 0% 0 0% 0 0% 0%
20220510 61.32 67.64 61.3 66.07 4.89% 9999.99% 0% 690426 0.4492 98.42 0.65 0% 0 0% 0 0% 0 0% 0%
20220509 61.4 64.74 60.9 62.99 2.62% 9898.41% 0% 614033 0.3873 89.62 0.63 0% 0 0% 0 0% 0 0% 0%
20220506 58.93 63.34 58.93 61.38 -0.52% 9962.3% 0% 530279 0.3244 76.87 0.61 0% 0 0% 0 0% 0 0% 0%
20220505 62 63.19 58.18 61.7 2.58% 9999.99% 0% 953528 0.583 143.16 0.61 0% 0 0% 0 0% 0 0% 0%
20220429 52.56 61.11 52.56 60.15 18.1% 9999.99% 0% 1368398 0.7931 203.43 0.58 0% 0 0% 0 0% 0 0% 0%
20220428 53.27 53.7 50 50.93 -5.69% 9886.27% 0% 728666 0.3742 111.77 0.51 0% 0 0% 0 0% 0 0% 0%
20220427 52.98 55.39 50.64 54 1.93% 9999.99% 0% 645618 0.3428 103.7 0.53 0% 0 0% 0 0% 0 0% 0%
20220426 53.15 54.35 50.7 52.98 0.04% 9896.23% 0% 721604 0.3798 120.59 0.53 0% 0 0% 0 0% 0 0% 0%
20220425 57.01 57.2 52.4 52.96 -8.01% 9529.09% 0% 508383 0.2776 92.29 0.55 0% 0 0% 0 0% 0 0% 0%
20220422 59.61 61.44 57 57.57 -4.37% 9657.63% 0% 491146 0.2909 91.59 0.59 0% 0 0% 0 0% 0 0% 0%
20220421 62.52 63.75 59.66 60.2 -4.51% 9768.85% 0% 333021 0.2048 65.24 0.61 0% 0 0% 0 0% 0 0% 0%
20220420 64.66 64.66 61.5 63.04 -2.41% 9906.35% 0% 463918 0.292 91.79 0.63 0% 0 0% 0 0% 0 0% 0%
20220419 66.32 67.38 64.6 64.6 -2.59% 9687.88% 0% 273584 0.18 56.83 0.66 0% 0 0% 0 0% 0 0% 0%
20220418 63.51 68.6 62.35 66.32 3.14% 9798.51% 0% 610774 0.4074 123.11 0.67 0% 0 0% 0 0% 0 0% 0%
20220415 64.15 65 63 64.3 -0.31% 9946.88% 0% 372528 0.2384 76.02 0.64 0% 0 0% 0 0% 0 0% 0%
20220414 68.6 68.6 63.87 64.5 -4.27% 9823.08% 0% 507722 0.3301 104.96 0.65 0% 0 0% 0 0% 0 0% 0%
20220413 66.15 67.88 65.21 67.38 0.55% 9956.72% 0% 286556 0.1915 61.31 0.67 0% 0 0% 0 0% 0 0% 0%
20220412 66.98 67.92 64.01 67.01 1.25% 9999.99% 0% 383704 0.2521 76.71 0.66 0% 0 0% 0 0% 0 0% 0%
20220411 69 69.5 65.61 66.18 -5.08% 9927.27% 0% 645958 0.4291 127.88 0.66 0% 0 0% 0 0% 0 0% 0%
20220408 68.25 69.78 66 69.72 2.18% 9999.99% 0% 365473 0.2492 71.19 0.68 0% 0 0% 0 0% 0 0% 0%
20220407 68 69 66.8 68.23 -0.9% 9933.82% 0% 361934 0.2472 66.54 0.68 0% 0 0% 0 0% 0 0% 0%
20220401 71.07 71.86 68.68 69.62 -2.6% 9845.71% 0% 391269 0.2751 62.6 0.7 0% 0 0% 0 0% 0 0% 0%
20220331 73.73 73.73 71 71.48 -3.81% 9827.78% 0% 436807 0.3144 63.51 0.72 0% 0 0% 0 0% 0 0% 0%
20220330 72.74 75.51 72.74 74.31 1.78% 9941.89% 0% 321659 0.2396 43.48 0.74 0% 0 0% 0 0% 0 0% 0%
20220329 72.87 74.5 72.17 73.01 1.18% 9901.37% 0% 347799 0.2555 41.04 0.73 0% 0 0% 0 0% 0 0% 0%
20220328 73.01 75.13 71.73 72.16 -2.5% 9784.93% 0% 394350 0.2875 44.66 0.73 0% 0 0% 0 0% 0 0% 0%
20220325 78.88 79.27 73.52 74.01 -5.91% 9638.16% 0% 430394 0.3262 47.81 0.76 0% 0 0% 0 0% 0 0% 0%
20220324 76.8 78.77 75.83 78.66 1.14% 9999.99% 0% 397030 0.3075 41.9 0.77 0% 0 0% 0 0% 0 0% 0%
20220323 76.49 78.77 73.8 77.77 1.42% 9999.99% 0% 775542 0.5952 77.23 0.77 0% 0 0% 0 0% 0 0% 0%
20220322 75.78 77.48 73.62 76.68 0.93% 9989.47% 0% 606587 0.4597 60.07 0.76 0% 0 0% 0 0% 0 0% 0%
20220321 72.07 79.35 71.69 75.97 4.82% 9896.05% 0% 1208570 0.9216 122.69 0.76 0% 0 0% 0 0% 0 0% 0%
20220318 73 74.8 71 72.48 -1.11% 9828.77% 0% 1135638 0.8298 118.88 0.73 0% 0 0% 0 0% 0 0% 0%
20220317 73.09 75.73 72.48 73.29 1.12% 9804.05% 0% 1139031 0.8448 122.5 0.74 0% 0 0% 0 0% 0 0% 0%
20220316 77.38 77.43 71.66 72.48 -3.85% 9828.77% 0% 1261389 0.9248 142.87 0.73 0% 0 0% 0 0% 0 0% 0%
20220315 77.11 78.92 74.6 75.38 -3.17% 9818.42% 0% 603141 0.4585 76.43 0.76 0% 0 0% 0 0% 0 0% 0%
20220311 81.23 81.87 77.56 79.15 -4.97% 9918.99% 0% 850598 0.6749 109.5 0.79 0% 0 0% 0 0% 0 0% 0%
20220310 81.08 84.55 79.23 83.29 4.11% 9999.99% 0% 1035966 0.8476 134.78 0.82 0% 0 0% 0 0% 0 0% 0%
20220309 81.16 82.8 74.26 80 -1.43% 9999.99% 0% 842888 0.6613 104.91 0.78 0% 0 0% 0 0% 0 0% 0%
20220308 86.43 87.06 81.16 81.16 -6.09% 9678.31% 0% 626199 0.5217 78.86 0.83 0% 0 0% 0 0% 0 0% 0%
20220307 88.88 90.66 86 86.42 -2.57% 9833.33% 0% 353286 0.3084 46.98 0.87 0% 0 0% 0 0% 0 0% 0%
20220304 90.22 92 88.2 88.7 -2.95% 9755.56% 0% 428394 0.3845 58.1 0.9 0% 0 0% 0 0% 0 0% 0%
20220303 95.67 97 91.01 91.4 -4.4% 9727.96% 0% 806024 0.7488 114.68 0.93 0% 0 0% 0 0% 0 0% 0%
20220302 97.23 98.49 95 95.61 -0.93% 9756.7% 0% 468434 0.4521 72.86 0.97 0% 0 0% 0 0% 0 0% 0%
20220301 98.3 99.98 95 96.51 -1.82% 9953.13% 0% 496921 0.4788 78.93 0.96 0% 0 0% 0 0% 0 0% 0%
20220228 96.95 98.96 95.12 98.3 1.13% 9999.99% 0% 630411 0.614 95.76 0.97 0% 0 0% 0 0% 0 0% 0%
20220225 96.5 99.31 94.25 97.2 1.13% 9920.62% 0% 815526 0.7904 123.02 0.97 0% 0 0% 0 0% 0 0% 0%
20220224 95.9 98.98 93.28 96.11 0.01% 9911.46% 0% 875839 0.8429 127.34 0.96 0% 0 0% 0 0% 0 0% 0%
20220223 88 98.75 88 96.1 9.2% 9999.99% 0% 984750 0.9346 136.83 0.95 0% 0 0% 0 0% 0 0% 0%
20220222 90.4 90.46 86.66 88 -2.75% 9900% 0% 545642 0.4807 70.9 0.88 0% 0 0% 0 0% 0 0% 0%
20220221 90.3 91.47 88.15 90.49 -0.12% 9954.44% 0% 416237 0.3735 29.57 0.9 0% 0 0% 0 0% 0 0% 0%
20220218 90.5 92.88 90.01 90.6 -1.03% 9856.04% 0% 331760 0.3029 17.14 0.91 0% 0 0% 0 0% 0 0% 0%
20220217 90.12 93.98 90.09 91.54 0.51% 9850% 0% 450988 0.4149 14.62 0.92 0% 0 0% 0 0% 0 0% 0%
20220216 91 91.8 88.64 91.08 1.79% 9908.79% 0% 337757 0.3066 8.27 0.91 0% 0 0% 0 0% 0 0% 0%
20220215 87 91.85 86.24 89.48 1.86% 9842.22% 0% 924409 0.8299 14.59 0.9 0% 0 0% 0 0% 0 0% 0%
20220214 85.32 88.81 84.55 87.85 -1.1% 9997.7% 0% 734925 0.6367 10.22 0.87 0% 0 0% 0 0% 0 0% 0%
20220211 91.9 91.91 85.88 88.83 -2.08% 9994.32% 0% 1140241 1.002 14.46 0.88 0% 0 0% 0 0% 0 0% 0%
20220210 92.85 94.88 89.56 90.72 -2.45% 9760.87% 0% 1183691 1.0842 13.94 0.92 0% 0 0% 0 0% 0 0% 0%
20220209 92.88 93.78 91.35 93 -0.24% 9900% 0% 970233 0.899 10.12 0.93 0% 0 0% 0 0% 0 0% 0%
20211203 133 143.5 133 143 7.52% 9999.99% 0% 4501763 6.2473 59.65 1.39 0% 0 0% 0 0% 0 0% 0%
20211202 140 141.54 132.66 133 -6.69% 9608.03% 0% 3934371 5.3868 46.81 1.37 0% 0 0% 0 0% 0 0% 0%
20211201 135.5 143 127.01 142.53 4.09% 9999.99% 0% 8120703 11.012 81.34 1.36 0% 0 0% 0 0% 0 0% 0%
20211130 138.99 140.5 134 136.93 -4.91% 9822.46% 0% 6610253 9.0917 61.43 1.38 0% 0 0% 0 0% 0 0% 0%
20211129 132.11 147.02 132.11 144 9.42% 9999.99% 0% 14523041 20.0622 97.88 1.38 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